UK markets open in 5 hours 11 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.70-0.94 (-1.48%)
At close: 04:00PM EDT
62.49 -0.21 (-0.33%)
After hours: 07:26PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202363.3063.5062.2862.7062.703,072,359
29 Sept 202364.5464.6063.4763.6463.643,334,100
28 Sept 202363.2264.3163.1063.7963.793,518,400
27 Sept 202362.8663.0961.8462.3262.322,227,400
26 Sept 202362.7363.0361.9262.0162.012,879,700
25 Sept 202362.1063.1462.0563.0763.073,076,600
22 Sept 202364.0064.6063.9864.0764.073,589,000
21 Sept 202364.4964.5063.6863.7463.742,540,900
20 Sept 202365.8566.3865.4765.5265.522,210,600
19 Sept 202365.9766.1965.2165.4165.413,329,100
18 Sept 202365.9465.9665.1865.2765.272,104,200
15 Sept 202366.8066.9665.8265.8565.853,552,000
14 Sept 202365.7166.1065.3066.0366.034,917,400
13 Sept 202363.1763.4362.9063.1163.111,742,300
12 Sept 202363.1263.5463.1163.1963.191,783,500
11 Sept 202363.4963.7463.1263.2863.283,748,400
08 Sept 202360.7061.3760.6961.2261.223,685,800
07 Sept 202361.5861.8060.9261.2461.242,459,800
06 Sept 202363.2063.5562.7663.3163.312,541,300
05 Sept 202364.0064.2163.3963.4063.402,417,900
01 Sept 202364.1464.3963.4763.8563.852,856,200
31 Aug 202363.0663.0862.4862.5062.502,138,200
30 Aug 202362.8063.0062.5362.7562.751,566,300
29 Aug 202361.3962.3661.3962.3362.332,487,400
28 Aug 202361.3261.7661.2861.7261.721,501,900
25 Aug 202361.0361.2060.3160.7160.713,661,700
24 Aug 202360.4961.0360.2060.7960.794,361,900
23 Aug 202360.9361.6960.8761.6961.692,907,200
22 Aug 202361.1061.1160.0960.3260.322,448,000
21 Aug 202359.4360.0059.3159.9559.952,988,700
18 Aug 202359.1159.5458.8959.3359.332,718,400
17 Aug 202359.9660.1859.3159.5659.563,656,900
16 Aug 202358.3159.1358.2758.3658.362,979,500
15 Aug 202359.2659.3558.6658.7458.745,237,700
14 Aug 202359.6560.0659.0959.9459.943,946,900
11 Aug 202360.5961.0860.4861.0261.023,502,700
10 Aug 202361.8562.2561.1361.3561.352,756,000
10 Aug 20231.77 Dividend
09 Aug 202364.1164.2563.6363.7061.931,920,400
08 Aug 202362.9963.6862.4763.5761.802,333,800
07 Aug 202364.2264.4363.8164.0562.271,962,100
04 Aug 202364.0364.8863.8164.0462.262,371,700
03 Aug 202363.4864.4563.2764.0662.283,612,000
02 Aug 202364.2364.5263.5963.8262.053,789,100
01 Aug 202365.4865.6965.1565.5763.753,930,300
31 Jul 202366.5066.8866.4766.5564.703,029,100
28 Jul 202366.3966.4265.8166.1064.263,010,600
27 Jul 202367.5567.9966.9167.0565.192,872,000
26 Jul 202368.2168.5667.5567.9566.062,907,000
25 Jul 202369.4870.2169.1469.8167.873,824,900
24 Jul 202366.2167.4366.1467.0365.172,463,600
21 Jul 202366.9366.9666.2966.4864.631,250,400
20 Jul 202367.1967.5266.5866.6064.752,126,300
19 Jul 202365.8766.2865.8266.2364.392,712,500
18 Jul 202366.6667.3366.6467.1665.292,259,700
17 Jul 202366.8567.3866.7267.3265.452,288,400
14 Jul 202369.0969.1068.4368.5366.632,469,800
13 Jul 202368.6469.1668.3469.0167.093,341,100
12 Jul 202366.7967.1666.5366.9265.063,358,900
11 Jul 202364.0964.6163.8864.5462.753,061,200
10 Jul 202362.3263.2562.3063.1861.422,611,400
07 Jul 202362.8163.8462.8163.3861.622,620,800
06 Jul 202363.0963.3462.2062.9461.193,190,800
05 Jul 202364.3964.4463.8264.0162.232,278,600
03 Jul 202365.1865.4664.8364.8363.031,633,300
30 Jun 202364.3864.3863.6363.8462.071,722,100
29 Jun 202363.0863.8562.9663.8062.032,242,700
28 Jun 202363.7063.7263.0763.4361.672,846,300
27 Jun 202364.1365.0763.8664.9063.103,003,200
26 Jun 202363.4664.2463.4663.7461.972,226,800
23 Jun 202363.5363.7263.2263.5061.742,833,400
22 Jun 202365.1065.2564.7865.1063.292,336,500
21 Jun 202364.9265.6064.8465.4063.583,393,700
20 Jun 202365.8966.2465.6665.9364.102,974,900
16 Jun 202368.1268.2567.5267.5565.673,723,200
15 Jun 202367.3468.4467.1468.3566.452,582,300
14 Jun 202367.9968.0866.9467.2665.395,491,100
13 Jun 202365.3865.9465.3765.6063.783,603,400
12 Jun 202363.5563.8763.0763.7461.972,767,700
09 Jun 202364.6964.9764.4264.5762.782,215,400
08 Jun 202364.5964.7664.0864.6062.802,933,800
07 Jun 202363.8864.3463.5163.6861.913,662,400
06 Jun 202363.0263.7562.9263.6761.903,312,500
05 Jun 202363.1563.3362.2662.9261.172,873,300
02 Jun 202363.4363.6063.0363.1761.414,330,900
01 Jun 202360.3261.3960.0761.0459.346,265,500
31 May 202359.9960.0658.8659.0557.416,759,200
30 May 202361.0361.0360.0160.2058.534,001,600
26 May 202361.1561.4360.8561.1259.423,898,600
25 May 202359.6959.6958.7559.3957.744,278,800
24 May 202359.9760.0259.0059.0957.453,335,900
23 May 202361.3761.4660.7860.8259.133,012,400
22 May 202361.5562.1461.5561.9160.193,047,400
19 May 202362.1162.2461.6162.2260.493,544,600
18 May 202361.8161.9361.2061.9260.203,049,100
17 May 202362.6863.0262.1462.6460.902,306,300
16 May 202362.0662.5061.3761.4159.702,618,800
15 May 202362.4963.0162.4162.9161.163,006,300
12 May 202361.6362.0261.5261.7460.022,580,800
11 May 202361.3161.5560.6461.3859.673,229,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...