Australia markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.83-0.99 (-1.40%)
At close: 04:00PM EDT
69.58 -0.25 (-0.36%)
Pre-market: 07:04AM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202469.7970.1969.6369.8369.832,760,400
02 Oct 202471.4972.0870.7870.8270.824,744,600
01 Oct 202470.8671.1670.1971.1671.163,536,300
30 Sept 202471.4771.4870.6971.1771.173,347,900
27 Sept 202471.0871.4670.9971.2371.232,910,600
26 Sept 202470.2871.0870.0770.7570.755,285,300
25 Sept 202467.9467.9667.5667.6767.673,420,200
24 Sept 202467.7767.8567.2667.4267.424,128,600
23 Sept 202463.7664.6163.7064.5864.582,057,000
20 Sept 202464.3064.4963.5663.5763.572,044,900
19 Sept 202465.5065.5064.6465.1865.185,144,600
18 Sept 202463.3263.8862.8462.9162.912,078,800
17 Sept 202463.5063.5862.7862.9262.921,868,300
16 Sept 202462.9363.2562.8063.1963.191,845,400
13 Sept 202462.6262.7962.4862.5562.552,033,900
12 Sept 202461.6762.0861.5361.9161.912,783,000
11 Sept 202460.7461.3160.2061.2161.212,532,200
10 Sept 202459.8259.8259.4059.7759.772,092,100
09 Sept 202460.0760.4659.9960.0160.012,379,100
06 Sept 202460.0960.1959.3559.7159.713,387,700
05 Sept 202460.5360.8660.3760.3960.392,035,100
04 Sept 202460.1360.5860.0560.0960.092,096,500
03 Sept 202461.0061.0760.1060.3460.343,715,700
30 Aug 202463.0163.2762.6463.2763.272,238,200
29 Aug 202462.9663.5862.8363.3263.321,473,900
28 Aug 202462.8463.1162.6563.0063.002,070,700
27 Aug 202463.9264.1263.6264.0064.002,399,300
26 Aug 202463.8064.4063.5763.7263.722,463,500
23 Aug 202462.5763.0862.3063.0263.022,847,000
22 Aug 202462.8362.8962.4862.7462.741,761,500
21 Aug 202463.5163.5963.1263.3963.392,217,400
20 Aug 202462.4462.6361.8762.0062.002,242,400
19 Aug 202462.3562.9262.2862.4862.482,784,100
16 Aug 202460.7161.5360.6461.2861.282,820,600
16 Aug 20241.77 Dividend
15 Aug 202463.2063.2462.6662.7560.983,304,400
14 Aug 202462.5162.7162.1962.4460.682,904,700
13 Aug 202463.2763.8163.1863.7561.951,887,500
12 Aug 202463.3363.6963.1663.3161.521,919,500
09 Aug 202463.1963.6062.5563.2461.462,652,500
08 Aug 202462.8463.2262.7362.9261.152,487,900
07 Aug 202463.1163.2762.3762.5460.783,817,800
06 Aug 202462.1163.4561.9763.0661.284,396,200
05 Aug 202462.3563.3462.1162.9761.194,053,700
02 Aug 202464.0764.1463.0863.6761.873,892,200
01 Aug 202464.8265.2263.3163.4961.703,489,200
31 July 202465.1565.5864.3965.1663.323,822,900
30 July 202463.5263.8263.2863.5361.743,318,000
29 July 202464.5164.8464.3764.7062.872,285,300
26 July 202465.1365.4564.6165.0663.222,229,500
25 July 202464.0964.7863.5264.3362.522,484,300
24 July 202464.0164.1663.4663.4961.703,066,000
23 July 202463.0063.6162.8763.5361.742,702,500
22 July 202463.8464.1563.7163.9962.192,678,500
19 July 202463.6963.9963.4163.7861.982,312,400
18 July 202465.8365.8764.2064.3762.553,453,600
17 July 202466.5666.8265.7665.7763.913,407,300
16 July 202465.0166.3564.6666.3264.454,562,100
15 July 202467.6668.1467.3467.5565.641,936,700
12 July 202468.2568.8768.2268.5266.591,617,300
11 July 202468.3168.3267.7868.0866.161,673,000
10 July 202466.9067.5966.7767.4965.591,995,300
09 July 202466.9567.2766.7366.9865.091,784,100
08 July 202467.1767.3866.7467.1765.281,910,800
05 July 202467.7567.8667.0567.6465.731,950,900
03 July 202467.7068.4367.6767.9065.982,029,400
02 July 202465.4666.0265.3066.0164.151,718,000
01 July 202466.3966.9266.1266.4164.541,988,700
28 June 202466.1766.3965.7665.9364.071,756,300
27 June 202466.0066.1665.5065.8263.962,081,200
26 June 202466.8466.9566.5166.8064.921,368,700
25 June 202466.6566.8466.3366.5264.641,544,000
24 June 202466.5367.0466.2166.4564.581,681,400
21 June 202466.0366.4466.0166.4064.531,805,800
20 June 202466.7467.0566.4666.9265.031,823,600
18 June 202465.8166.5065.7766.2664.391,984,400
17 June 202465.5366.1565.3865.9964.131,797,400
14 June 202466.0066.6565.8566.5164.631,633,300
13 June 202466.9167.0966.6566.9265.031,818,600
12 June 202468.1668.2766.9167.0865.192,226,400
11 June 202466.4867.2066.2367.1865.291,962,500
10 June 202467.8368.4667.6768.2566.321,210,800
07 June 202468.4268.4567.8268.0066.081,775,400
06 June 202468.2469.2768.0769.2067.251,377,000
05 June 202468.1368.4467.7368.0866.162,125,600
04 June 202468.2668.4067.8768.3166.382,611,800
03 June 202469.5569.6068.6869.4267.462,100,900
31 May 202470.1070.2569.3170.1068.121,764,200
30 May 202469.2469.9269.1969.7467.772,409,900
29 May 202469.9169.9769.4169.5367.572,371,800
28 May 202471.9672.0170.6970.8668.862,478,200
24 May 202472.1572.3071.7171.8569.821,769,300
23 May 202472.5972.6671.1671.4269.412,580,100
22 May 202472.9473.0771.8272.2270.183,413,700
21 May 202473.5674.2473.4173.4871.414,017,600
20 May 202473.3273.5973.0373.3971.323,373,900
17 May 202472.9973.6572.7973.6171.533,545,200
16 May 202471.0872.0070.8171.9169.884,283,200
15 May 202470.4570.4568.9970.3368.352,576,800
14 May 202470.0070.0869.5369.6967.722,925,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...