NYSE - Delayed Quote USD

Rio Tinto Group (RIO)

66.97 +0.29 (+0.43%)
At close: 4:00 PM EDT
67.16 +0.19 (+0.28%)
After hours: 6:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 66.54 67.22 66.44 66.97 66.97 2,692,880
Apr 18, 2024 67.54 67.62 66.27 66.68 66.68 3,823,300
Apr 17, 2024 67.55 68.01 66.56 66.78 66.78 3,839,500
Apr 16, 2024 65.37 65.86 64.85 65.69 65.69 3,177,000
Apr 15, 2024 67.90 68.05 66.54 66.77 66.77 3,848,400
Apr 12, 2024 67.50 68.05 65.99 65.99 65.99 4,338,700
Apr 11, 2024 66.51 66.55 65.40 66.27 66.27 2,101,900
Apr 10, 2024 65.72 66.54 65.49 66.51 66.51 3,062,500
Apr 9, 2024 67.38 67.71 66.63 67.26 67.26 3,709,700
Apr 8, 2024 65.15 66.23 65.15 66.08 66.08 4,714,100
Apr 5, 2024 62.92 63.11 62.62 63.00 63.00 3,896,700
Apr 4, 2024 65.26 65.26 63.29 63.30 63.30 3,151,900
Apr 3, 2024 64.46 64.80 63.72 64.60 64.60 5,273,500
Apr 2, 2024 65.00 65.34 64.61 65.09 65.09 3,300,400
Apr 1, 2024 64.33 64.68 64.08 64.18 64.18 2,363,600
Mar 28, 2024 63.53 63.90 63.23 63.74 63.74 3,254,600
Mar 27, 2024 62.42 63.49 62.37 63.46 63.46 2,216,900
Mar 26, 2024 63.03 63.07 62.15 62.17 62.17 2,938,000
Mar 25, 2024 63.78 64.18 63.37 63.41 63.41 2,368,200
Mar 22, 2024 63.40 63.55 63.00 63.00 63.00 2,507,300
Mar 21, 2024 64.44 64.70 64.12 64.13 64.13 2,504,000
Mar 20, 2024 62.93 64.02 62.84 63.87 63.87 1,940,500
Mar 19, 2024 62.94 63.15 62.71 62.81 62.81 3,095,000
Mar 18, 2024 62.96 63.04 62.25 62.27 62.27 2,450,800
Mar 15, 2024 61.78 62.35 61.67 62.18 62.18 3,742,800
Mar 14, 2024 62.64 62.75 61.68 62.05 62.05 3,710,700
Mar 13, 2024 62.19 63.48 62.05 63.17 63.17 4,825,200
Mar 12, 2024 63.55 63.56 62.58 62.72 62.72 4,677,700
Mar 11, 2024 61.08 62.05 61.05 62.00 62.00 4,636,400
Mar 8, 2024 63.41 63.48 62.58 62.69 62.69 3,068,000
Mar 7, 2024 2.58 Dividend
Mar 7, 2024 64.11 64.33 63.61 63.67 63.67 3,408,600
Mar 6, 2024 65.20 65.49 64.83 64.85 62.27 2,617,900
Mar 5, 2024 64.06 64.29 63.67 63.80 61.26 2,912,700
Mar 4, 2024 64.57 64.94 64.49 64.85 62.27 2,183,700
Mar 1, 2024 64.60 65.30 64.20 65.14 62.55 2,482,400
Feb 29, 2024 64.81 65.03 64.28 64.53 61.96 2,073,200
Feb 28, 2024 64.00 64.20 63.88 63.96 61.42 2,158,700
Feb 27, 2024 65.34 65.48 64.65 64.98 62.39 3,071,200
Feb 26, 2024 64.59 64.72 64.11 64.65 62.08 3,414,000
Feb 23, 2024 66.22 66.49 65.83 65.98 63.36 2,164,200
Feb 22, 2024 65.66 65.89 65.40 65.69 63.08 2,931,800
Feb 21, 2024 65.57 65.88 64.86 65.48 62.87 2,883,400
Feb 20, 2024 67.07 67.12 65.76 65.92 63.30 4,613,100
Feb 16, 2024 69.42 69.91 69.04 69.12 66.37 3,888,100
Feb 15, 2024 67.02 67.72 66.97 67.54 64.85 2,668,900
Feb 14, 2024 66.85 67.13 66.71 67.08 64.41 1,511,300
Feb 13, 2024 67.56 67.62 66.26 66.65 64.00 2,617,800
Feb 12, 2024 67.83 68.29 67.74 68.00 65.29 1,969,200
Feb 9, 2024 67.93 67.99 67.42 67.92 65.22 1,784,200
Feb 8, 2024 68.02 68.32 67.72 68.11 65.40 2,270,500
Feb 7, 2024 68.16 68.53 67.91 68.52 65.79 2,188,500
Feb 6, 2024 67.79 68.44 67.79 68.32 65.60 2,584,000
Feb 5, 2024 67.51 67.79 67.04 67.50 64.81 2,714,100
Feb 2, 2024 68.87 69.04 68.46 68.48 65.76 2,708,500
Feb 1, 2024 69.48 70.19 69.33 70.12 67.33 2,094,600
Jan 31, 2024 70.22 70.79 69.27 69.27 66.51 2,920,100
Jan 30, 2024 70.44 70.56 69.68 70.20 67.41 3,244,900
Jan 29, 2024 70.75 71.09 70.30 71.05 68.22 2,272,900
Jan 26, 2024 71.07 71.11 70.68 70.77 67.95 2,157,500
Jan 25, 2024 69.80 70.11 69.43 70.10 67.31 3,399,000
Jan 24, 2024 70.77 70.84 69.55 69.55 66.78 4,866,800
Jan 23, 2024 68.61 69.37 68.44 68.74 66.01 3,084,800
Jan 22, 2024 67.18 67.69 67.09 67.28 64.60 3,576,300
Jan 19, 2024 68.87 68.98 68.24 68.75 66.01 3,346,700
Jan 18, 2024 69.39 69.40 68.68 69.17 66.42 2,904,100
Jan 17, 2024 68.03 68.41 67.86 68.20 65.49 2,553,500
Jan 16, 2024 69.94 69.94 68.89 69.09 66.34 3,565,200
Jan 12, 2024 70.71 70.83 70.06 70.18 67.39 1,629,800
Jan 11, 2024 70.38 70.49 69.46 70.06 67.27 2,225,100
Jan 10, 2024 70.52 70.64 70.15 70.31 67.51 2,093,200
Jan 9, 2024 71.50 71.58 70.77 70.86 68.04 2,660,700
Jan 8, 2024 72.27 72.90 71.93 72.84 69.94 2,417,300
Jan 5, 2024 72.39 73.30 72.34 72.64 69.75 1,759,200
Jan 4, 2024 73.13 73.39 72.93 73.04 70.13 1,514,100
Jan 3, 2024 73.11 73.84 72.80 73.55 70.62 3,408,900
Jan 2, 2024 74.00 74.72 73.97 74.26 71.31 3,051,800
Dec 29, 2023 74.11 74.49 73.93 74.46 71.50 1,462,200
Dec 28, 2023 74.64 75.09 74.50 74.54 71.57 2,430,500
Dec 27, 2023 74.47 74.84 74.32 74.77 71.80 2,050,800
Dec 26, 2023 74.00 74.37 74.00 74.18 71.23 1,215,300
Dec 22, 2023 74.18 74.31 73.74 73.83 70.89 1,831,200
Dec 21, 2023 73.92 74.37 73.46 74.00 71.06 2,207,300
Dec 20, 2023 73.30 73.64 72.45 72.46 69.58 2,291,400
Dec 19, 2023 73.51 74.08 73.43 73.79 70.85 2,118,200
Dec 18, 2023 73.35 73.48 72.82 72.83 69.93 2,647,900
Dec 15, 2023 72.62 73.19 72.28 72.45 69.57 5,529,800
Dec 14, 2023 72.00 72.52 71.44 72.18 69.31 4,202,200
Dec 13, 2023 69.46 70.55 68.94 70.46 67.66 2,266,800
Dec 12, 2023 69.83 69.83 69.04 69.44 66.68 2,703,300
Dec 11, 2023 69.07 69.45 68.94 69.15 66.40 2,840,300
Dec 8, 2023 69.84 70.61 69.84 70.17 67.38 3,047,500
Dec 7, 2023 70.16 70.85 69.91 70.44 67.64 4,074,200
Dec 6, 2023 70.05 70.19 68.84 68.99 66.25 3,096,400
Dec 5, 2023 68.73 68.82 68.07 68.49 65.77 2,297,100
Dec 4, 2023 69.43 69.65 68.69 69.05 66.30 3,165,500
Dec 1, 2023 70.41 71.51 70.22 71.16 68.33 4,082,000
Nov 30, 2023 69.02 69.12 68.69 69.09 66.34 1,819,800
Nov 29, 2023 69.60 69.63 68.68 68.87 66.13 2,099,100
Nov 28, 2023 68.96 69.45 68.75 69.43 66.67 1,986,900
Nov 27, 2023 69.38 69.43 69.01 69.03 66.28 2,575,200
Nov 24, 2023 69.28 69.75 69.23 69.72 66.95 1,575,000
Nov 22, 2023 69.72 69.87 69.08 69.85 67.07 2,983,000
Nov 21, 2023 70.00 70.43 69.92 70.24 67.45 3,069,900
Nov 20, 2023 68.41 69.44 68.30 69.23 66.48 2,621,600
Nov 17, 2023 68.17 68.57 67.98 68.19 65.48 2,116,300
Nov 16, 2023 67.52 67.92 67.30 67.65 64.96 2,560,900
Nov 15, 2023 68.23 68.37 67.78 67.86 65.16 2,788,100
Nov 14, 2023 68.15 68.47 67.71 67.81 65.11 3,825,300
Nov 13, 2023 65.36 65.86 65.28 65.58 62.97 2,071,300
Nov 10, 2023 64.62 65.56 64.24 65.46 62.86 2,062,300
Nov 9, 2023 65.13 65.54 64.43 64.46 61.90 1,924,800
Nov 8, 2023 64.76 64.99 64.23 64.59 62.02 2,229,400
Nov 7, 2023 65.38 65.44 64.54 64.70 62.13 3,172,100
Nov 6, 2023 67.02 67.11 66.59 66.68 64.03 2,535,300
Nov 3, 2023 66.54 66.85 66.24 66.30 63.66 2,196,700
Nov 2, 2023 66.32 66.76 65.81 66.27 63.63 2,876,800
Nov 1, 2023 64.97 65.25 64.40 65.08 62.49 3,244,000
Oct 31, 2023 64.16 64.81 63.88 64.34 61.78 3,236,800
Oct 30, 2023 64.58 64.87 64.15 64.21 61.66 3,380,500
Oct 27, 2023 64.00 64.14 63.40 63.75 61.21 3,619,600
Oct 26, 2023 63.30 63.52 62.56 63.09 60.58 3,985,100
Oct 25, 2023 63.31 63.74 62.85 63.11 60.60 4,889,700
Oct 24, 2023 61.66 62.50 61.53 62.42 59.94 4,195,600
Oct 23, 2023 60.26 60.76 59.80 60.36 57.96 4,565,100
Oct 20, 2023 60.72 61.02 60.15 60.56 58.15 4,449,300
Oct 19, 2023 62.13 62.45 61.68 61.90 59.44 3,877,500
Oct 18, 2023 63.54 63.54 62.20 62.42 59.94 3,459,200
Oct 17, 2023 63.37 64.62 63.34 64.37 61.81 4,833,900
Oct 16, 2023 63.35 64.58 63.24 64.14 61.59 5,001,400
Oct 13, 2023 62.49 62.76 61.83 62.38 59.90 3,638,500
Oct 12, 2023 63.15 63.15 62.07 62.43 59.95 3,250,400
Oct 11, 2023 63.15 63.24 62.48 62.96 60.46 2,208,500
Oct 10, 2023 62.38 62.86 62.21 62.52 60.03 2,561,500
Oct 9, 2023 61.30 61.49 60.66 61.29 58.85 2,890,100
Oct 6, 2023 61.65 62.49 61.16 62.00 59.53 4,969,700
Oct 5, 2023 61.01 61.15 60.62 60.90 58.48 3,270,900
Oct 4, 2023 61.04 61.08 60.08 60.48 58.07 3,403,200
Oct 3, 2023 61.54 62.03 61.03 61.39 58.95 4,199,000
Oct 2, 2023 63.30 63.50 62.28 62.70 60.21 3,097,500
Sep 29, 2023 64.54 64.60 63.47 63.64 61.11 3,334,100
Sep 28, 2023 63.22 64.31 63.10 63.79 61.25 3,518,400
Sep 27, 2023 62.86 63.09 61.84 62.32 59.84 2,227,400
Sep 26, 2023 62.73 63.03 61.92 62.01 59.54 2,879,700
Sep 25, 2023 62.10 63.14 62.05 63.07 60.56 3,076,600
Sep 22, 2023 64.00 64.60 63.98 64.07 61.52 3,589,000
Sep 21, 2023 64.49 64.50 63.68 63.74 61.20 2,540,900
Sep 20, 2023 65.85 66.38 65.47 65.52 62.91 2,210,600
Sep 19, 2023 65.97 66.19 65.21 65.41 62.81 3,329,100
Sep 18, 2023 65.94 65.96 65.18 65.27 62.67 2,104,200
Sep 15, 2023 66.80 66.96 65.82 65.85 63.23 3,552,000
Sep 14, 2023 65.71 66.10 65.30 66.03 63.40 4,917,400
Sep 13, 2023 63.17 63.43 62.90 63.11 60.60 1,742,300
Sep 12, 2023 63.12 63.54 63.11 63.19 60.68 1,783,500
Sep 11, 2023 63.49 63.74 63.12 63.28 60.76 3,748,400
Sep 8, 2023 60.70 61.37 60.69 61.22 58.78 3,685,800
Sep 7, 2023 61.58 61.80 60.92 61.24 58.80 2,459,800
Sep 6, 2023 63.20 63.55 62.76 63.31 60.79 2,541,300
Sep 5, 2023 64.00 64.21 63.39 63.40 60.88 2,417,900
Sep 1, 2023 64.14 64.39 63.47 63.85 61.31 2,856,200
Aug 31, 2023 63.06 63.08 62.48 62.50 60.01 2,138,200
Aug 30, 2023 62.80 63.00 62.53 62.75 60.25 1,566,300
Aug 29, 2023 61.39 62.36 61.39 62.33 59.85 2,487,400
Aug 28, 2023 61.32 61.76 61.28 61.72 59.26 1,501,900
Aug 25, 2023 61.03 61.20 60.31 60.71 58.29 3,661,700
Aug 24, 2023 60.49 61.03 60.20 60.79 58.37 4,361,900
Aug 23, 2023 60.93 61.69 60.87 61.69 59.24 2,907,200
Aug 22, 2023 61.10 61.11 60.09 60.32 57.92 2,448,000
Aug 21, 2023 59.43 60.00 59.31 59.95 57.56 2,988,700
Aug 18, 2023 59.11 59.54 58.89 59.33 56.97 2,718,400
Aug 17, 2023 59.96 60.18 59.31 59.56 57.19 3,656,900
Aug 16, 2023 58.31 59.13 58.27 58.36 56.04 2,979,500
Aug 15, 2023 59.26 59.35 58.66 58.74 56.40 5,237,700
Aug 14, 2023 59.65 60.06 59.09 59.94 57.56 3,946,900
Aug 11, 2023 60.59 61.08 60.48 61.02 58.59 3,502,700
Aug 10, 2023 1.77 Dividend
Aug 10, 2023 61.85 62.25 61.13 61.35 58.91 2,756,000
Aug 9, 2023 64.11 64.25 63.63 63.70 59.47 1,920,400
Aug 8, 2023 62.99 63.68 62.47 63.57 59.34 2,333,800
Aug 7, 2023 64.22 64.43 63.81 64.05 59.79 1,962,100
Aug 4, 2023 64.03 64.88 63.81 64.04 59.78 2,371,700
Aug 3, 2023 63.48 64.45 63.27 64.06 59.80 3,612,000
Aug 2, 2023 64.23 64.52 63.59 63.82 59.58 3,789,100
Aug 1, 2023 65.48 65.69 65.15 65.57 61.21 3,930,300
Jul 31, 2023 66.50 66.88 66.47 66.55 62.13 3,029,100
Jul 28, 2023 66.39 66.42 65.81 66.10 61.71 3,010,600
Jul 27, 2023 67.55 67.99 66.91 67.05 62.59 2,872,000
Jul 26, 2023 68.21 68.56 67.55 67.95 63.43 2,907,000
Jul 25, 2023 69.48 70.21 69.14 69.81 65.17 3,824,900
Jul 24, 2023 66.21 67.43 66.14 67.03 62.57 2,463,600
Jul 21, 2023 66.93 66.96 66.29 66.48 62.06 1,250,400
Jul 20, 2023 67.19 67.52 66.58 66.60 62.17 2,126,300
Jul 19, 2023 65.87 66.28 65.82 66.23 61.83 2,712,500
Jul 18, 2023 66.66 67.33 66.64 67.16 62.70 2,259,700
Jul 17, 2023 66.85 67.38 66.72 67.32 62.85 2,288,400
Jul 14, 2023 69.09 69.10 68.43 68.53 63.98 2,469,800
Jul 13, 2023 68.64 69.16 68.34 69.01 64.42 3,341,100
Jul 12, 2023 66.79 67.16 66.53 66.92 62.47 3,358,900
Jul 11, 2023 64.09 64.61 63.88 64.54 60.25 3,061,200
Jul 10, 2023 62.32 63.25 62.30 63.18 58.98 2,611,400
Jul 7, 2023 62.81 63.84 62.81 63.38 59.17 2,620,800
Jul 6, 2023 63.09 63.34 62.20 62.94 58.76 3,190,800
Jul 5, 2023 64.39 64.44 63.82 64.01 59.76 2,278,600
Jul 3, 2023 65.18 65.46 64.83 64.83 60.52 1,633,300
Jun 30, 2023 64.38 64.38 63.63 63.84 59.60 1,722,100
Jun 29, 2023 63.08 63.85 62.96 63.80 59.56 2,242,700
Jun 28, 2023 63.70 63.72 63.07 63.43 59.21 2,846,300
Jun 27, 2023 64.13 65.07 63.86 64.90 60.59 3,003,200
Jun 26, 2023 63.46 64.24 63.46 63.74 59.50 2,226,800
Jun 23, 2023 63.53 63.72 63.22 63.50 59.28 2,833,400
Jun 22, 2023 65.10 65.25 64.78 65.10 60.77 2,336,500
Jun 21, 2023 64.92 65.60 64.84 65.40 61.05 3,393,700
Jun 20, 2023 65.89 66.24 65.66 65.93 61.55 2,974,900
Jun 16, 2023 68.12 68.25 67.52 67.55 63.06 3,723,200
Jun 15, 2023 67.34 68.44 67.14 68.35 63.81 2,582,300
Jun 14, 2023 67.99 68.08 66.94 67.26 62.79 5,491,100
Jun 13, 2023 65.38 65.94 65.37 65.60 61.24 3,603,400
Jun 12, 2023 63.55 63.87 63.07 63.74 59.50 2,767,700
Jun 9, 2023 64.69 64.97 64.42 64.57 60.28 2,215,400
Jun 8, 2023 64.59 64.76 64.08 64.60 60.31 2,933,800
Jun 7, 2023 63.88 64.34 63.51 63.68 59.45 3,662,400
Jun 6, 2023 63.02 63.75 62.92 63.67 59.44 3,312,500
Jun 5, 2023 63.15 63.33 62.26 62.92 58.74 2,873,300
Jun 2, 2023 63.43 63.60 63.03 63.17 58.97 4,330,900
Jun 1, 2023 60.32 61.39 60.07 61.04 56.98 6,265,500
May 31, 2023 59.99 60.06 58.86 59.05 55.13 6,759,200
May 30, 2023 61.03 61.03 60.01 60.20 56.20 4,001,600
May 26, 2023 61.15 61.43 60.85 61.12 57.06 3,898,600
May 25, 2023 59.69 59.69 58.75 59.39 55.44 4,278,800
May 24, 2023 59.97 60.02 59.00 59.09 55.16 3,335,900
May 23, 2023 61.37 61.46 60.78 60.82 56.78 3,012,400
May 22, 2023 61.55 62.14 61.55 61.91 57.80 3,047,400
May 19, 2023 62.11 62.24 61.61 62.22 58.08 3,544,600
May 18, 2023 61.81 61.93 61.20 61.92 57.80 3,049,100
May 17, 2023 62.68 63.02 62.14 62.64 58.48 2,306,300
May 16, 2023 62.06 62.50 61.37 61.41 57.33 2,618,800
May 15, 2023 62.49 63.01 62.41 62.91 58.73 3,006,300
May 12, 2023 61.63 62.02 61.52 61.74 57.64 2,580,800
May 11, 2023 61.31 61.55 60.64 61.38 57.30 3,229,300
May 10, 2023 64.44 64.44 62.56 63.18 58.98 3,008,200
May 9, 2023 63.21 64.13 63.16 63.84 59.60 1,888,200
May 8, 2023 64.77 64.84 63.85 63.87 59.62 2,314,100
May 5, 2023 62.54 64.08 62.42 63.67 59.44 3,366,200
May 4, 2023 61.56 62.06 61.41 61.48 57.39 2,931,200
May 3, 2023 62.40 62.76 61.87 62.01 57.89 3,271,500
May 2, 2023 62.34 62.41 61.45 62.12 57.99 3,883,100
May 1, 2023 64.24 64.40 63.08 63.17 58.97 2,583,800
Apr 28, 2023 63.58 64.07 63.46 63.99 59.74 2,974,000
Apr 27, 2023 63.22 63.72 62.86 63.70 59.47 3,467,500
Apr 26, 2023 64.05 64.05 62.74 62.94 58.76 4,173,600
Apr 25, 2023 62.89 62.91 61.95 62.14 58.01 3,991,800
Apr 24, 2023 64.25 64.82 64.10 64.46 60.18 3,327,600
Apr 21, 2023 64.82 64.88 63.75 64.58 60.29 6,660,200
Apr 20, 2023 68.45 68.76 66.91 67.30 62.83 4,319,000

Related Tickers

BHP BHP Group Limited
58.12
+0.22%
 
VALE Vale S.A.
12.18
+2.87%
 
TECK Teck Resources Limited
47.13
-1.24%
 
LAC Lithium Americas Corp.
4.7300
+1.50%
 
MP MP Materials Corp.
16.45
-0.06%
 
PLL Piedmont Lithium Inc.
11.61
-6.67%
 
GLNCY Glencore plc
11.76
0.00%
 
GLEN.L Glencore plc
474.30
-0.15%
 
RIO.AX Rio Tinto Group
129.52
-1.04%
 
NGLOY Anglo American plc
13.53
-0.11%