Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rio Tinto Group (RIO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

64.46

+0.67

(+1.05%)

As of 09:41AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	63.22	64.60	64.41	64.46	64.46	306,179
28 Sept 2023	63.22	64.31	63.10	63.79	63.79	3,518,100
27 Sept 2023	62.86	63.09	61.84	62.32	62.32	2,227,400
26 Sept 2023	62.73	63.03	61.92	62.01	62.01	2,879,700
25 Sept 2023	62.10	63.14	62.05	63.07	63.07	3,076,600
22 Sept 2023	64.00	64.60	63.98	64.07	64.07	3,589,000
21 Sept 2023	64.49	64.50	63.68	63.74	63.74	2,540,900
20 Sept 2023	65.85	66.38	65.47	65.52	65.52	2,210,600
19 Sept 2023	65.97	66.19	65.21	65.41	65.41	3,329,100
18 Sept 2023	65.94	65.96	65.18	65.27	65.27	2,104,200
15 Sept 2023	66.80	66.96	65.82	65.85	65.85	3,552,000
14 Sept 2023	65.71	66.10	65.30	66.03	66.03	4,917,400
13 Sept 2023	63.17	63.43	62.90	63.11	63.11	1,742,300
12 Sept 2023	63.12	63.54	63.11	63.19	63.19	1,783,500
11 Sept 2023	63.49	63.74	63.12	63.28	63.28	3,748,400
08 Sept 2023	60.70	61.37	60.69	61.22	61.22	3,685,800
07 Sept 2023	61.58	61.80	60.92	61.24	61.24	2,459,800
06 Sept 2023	63.20	63.55	62.76	63.31	63.31	2,541,300
05 Sept 2023	64.00	64.21	63.39	63.40	63.40	2,417,900
01 Sept 2023	64.14	64.39	63.47	63.85	63.85	2,856,200
31 Aug 2023	63.06	63.08	62.48	62.50	62.50	2,138,200
30 Aug 2023	62.80	63.00	62.53	62.75	62.75	1,566,300
29 Aug 2023	61.39	62.36	61.39	62.33	62.33	2,487,400
28 Aug 2023	61.32	61.76	61.28	61.72	61.72	1,501,900
25 Aug 2023	61.03	61.20	60.31	60.71	60.71	3,661,700
24 Aug 2023	60.49	61.03	60.20	60.79	60.79	4,361,900
23 Aug 2023	60.93	61.69	60.87	61.69	61.69	2,907,200
22 Aug 2023	61.10	61.11	60.09	60.32	60.32	2,448,000
21 Aug 2023	59.43	60.00	59.31	59.95	59.95	2,988,700
18 Aug 2023	59.11	59.54	58.89	59.33	59.33	2,718,400
17 Aug 2023	59.96	60.18	59.31	59.56	59.56	3,656,900
16 Aug 2023	58.31	59.13	58.27	58.36	58.36	2,979,500
15 Aug 2023	59.26	59.35	58.66	58.74	58.74	5,237,700
14 Aug 2023	59.65	60.06	59.09	59.94	59.94	3,946,900
11 Aug 2023	60.59	61.08	60.48	61.02	61.02	3,502,700
10 Aug 2023	61.85	62.25	61.13	61.35	61.35	2,756,000
10 Aug 2023	1.77 Dividend
09 Aug 2023	64.11	64.25	63.63	63.70	61.93	1,920,400
08 Aug 2023	62.99	63.68	62.47	63.57	61.80	2,333,800
07 Aug 2023	64.22	64.43	63.81	64.05	62.27	1,962,100
04 Aug 2023	64.03	64.88	63.81	64.04	62.26	2,371,700
03 Aug 2023	63.48	64.45	63.27	64.06	62.28	3,612,000
02 Aug 2023	64.23	64.52	63.59	63.82	62.05	3,789,100
01 Aug 2023	65.48	65.69	65.15	65.57	63.75	3,930,300
31 July 2023	66.50	66.88	66.47	66.55	64.70	3,029,100
28 July 2023	66.39	66.42	65.81	66.10	64.26	3,010,600
27 July 2023	67.55	67.99	66.91	67.05	65.19	2,872,000
26 July 2023	68.21	68.56	67.55	67.95	66.06	2,907,000
25 July 2023	69.48	70.21	69.14	69.81	67.87	3,824,900
24 July 2023	66.21	67.43	66.14	67.03	65.17	2,463,600
21 July 2023	66.93	66.96	66.29	66.48	64.63	1,250,400
20 July 2023	67.19	67.52	66.58	66.60	64.75	2,126,300
19 July 2023	65.87	66.28	65.82	66.23	64.39	2,712,500
18 July 2023	66.66	67.33	66.64	67.16	65.29	2,259,700
17 July 2023	66.85	67.38	66.72	67.32	65.45	2,288,400
14 July 2023	69.09	69.10	68.43	68.53	66.63	2,469,800
13 July 2023	68.64	69.16	68.34	69.01	67.09	3,341,100
12 July 2023	66.79	67.16	66.53	66.92	65.06	3,358,900
11 July 2023	64.09	64.61	63.88	64.54	62.75	3,061,200
10 July 2023	62.32	63.25	62.30	63.18	61.42	2,611,400
07 July 2023	62.81	63.84	62.81	63.38	61.62	2,620,800
06 July 2023	63.09	63.34	62.20	62.94	61.19	3,190,800
05 July 2023	64.39	64.44	63.82	64.01	62.23	2,278,600
03 July 2023	65.18	65.46	64.83	64.83	63.03	1,633,300
30 June 2023	64.38	64.38	63.63	63.84	62.07	1,722,100
29 June 2023	63.08	63.85	62.96	63.80	62.03	2,242,700
28 June 2023	63.70	63.72	63.07	63.43	61.67	2,846,300
27 June 2023	64.13	65.07	63.86	64.90	63.10	3,003,200
26 June 2023	63.46	64.24	63.46	63.74	61.97	2,226,800
23 June 2023	63.53	63.72	63.22	63.50	61.74	2,833,400
22 June 2023	65.10	65.25	64.78	65.10	63.29	2,336,500
21 June 2023	64.92	65.60	64.84	65.40	63.58	3,393,700
20 June 2023	65.89	66.24	65.66	65.93	64.10	2,974,900
16 June 2023	68.12	68.25	67.52	67.55	65.67	3,723,200
15 June 2023	67.34	68.44	67.14	68.35	66.45	2,582,300
14 June 2023	67.99	68.08	66.94	67.26	65.39	5,491,100
13 June 2023	65.38	65.94	65.37	65.60	63.78	3,603,400
12 June 2023	63.55	63.87	63.07	63.74	61.97	2,767,700
09 June 2023	64.69	64.97	64.42	64.57	62.78	2,215,400
08 June 2023	64.59	64.76	64.08	64.60	62.80	2,933,800
07 June 2023	63.88	64.34	63.51	63.68	61.91	3,662,400
06 June 2023	63.02	63.75	62.92	63.67	61.90	3,312,500
05 June 2023	63.15	63.33	62.26	62.92	61.17	2,873,300
02 June 2023	63.43	63.60	63.03	63.17	61.41	4,330,900
01 June 2023	60.32	61.39	60.07	61.04	59.34	6,265,500
31 May 2023	59.99	60.06	58.86	59.05	57.41	6,759,200
30 May 2023	61.03	61.03	60.01	60.20	58.53	4,001,600
26 May 2023	61.15	61.43	60.85	61.12	59.42	3,898,600
25 May 2023	59.69	59.69	58.75	59.39	57.74	4,278,800
24 May 2023	59.97	60.02	59.00	59.09	57.45	3,335,900
23 May 2023	61.37	61.46	60.78	60.82	59.13	3,012,400
22 May 2023	61.55	62.14	61.55	61.91	60.19	3,047,400
19 May 2023	62.11	62.24	61.61	62.22	60.49	3,544,600
18 May 2023	61.81	61.93	61.20	61.92	60.20	3,049,100
17 May 2023	62.68	63.02	62.14	62.64	60.90	2,306,300
16 May 2023	62.06	62.50	61.37	61.41	59.70	2,618,800
15 May 2023	62.49	63.01	62.41	62.91	61.16	3,006,300
12 May 2023	61.63	62.02	61.52	61.74	60.02	2,580,800
11 May 2023	61.31	61.55	60.64	61.38	59.67	3,229,300
10 May 2023	64.44	64.44	62.56	63.18	61.42	3,008,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6478+0.0047(+0.73%)

OIL92.04+0.33(+0.36%)

GOLD1,891.60+13.00(+0.69%)

Bitcoin AUD41,634.32+705.52(+1.72%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rio Tinto Group (RIO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6478
+0.0047(+0.73%)

OIL
92.04
+0.33(+0.36%)

GOLD
1,891.60
+13.00(+0.69%)

Bitcoin AUD
41,634.32
+705.52(+1.72%)