UK markets close in 5 hours 8 minutes

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.77-0.28 (-0.42%)
At close: 4:02PM EDT
66.70 -0.07 (-0.10%)
Pre-market: 06:21AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202166.7267.4866.6266.7766.773,696,900
23 Sept 202167.5667.9166.9967.0567.054,049,300
22 Sept 202167.1767.5866.5066.5966.596,223,300
21 Sept 202166.4466.4665.1165.3765.377,198,700
20 Sept 202164.2966.1164.2466.0766.077,914,400
17 Sept 202167.7768.1766.8468.0468.046,992,100
16 Sept 202171.7471.8069.8270.1470.143,799,700
15 Sept 202173.0574.0872.9873.5673.562,383,100
14 Sept 202173.8973.9372.5672.7072.702,905,500
13 Sept 202173.9774.4473.4173.7873.788,318,200
10 Sept 202173.8374.4473.1773.1873.183,188,700
09 Sept 202172.7273.0571.8972.0672.063,410,100
08 Sept 202174.4074.5673.5073.5573.552,737,600
07 Sept 202175.4175.7674.5174.5674.562,155,800
03 Sept 202176.3476.7475.6475.8775.872,050,800
02 Sept 202174.9976.1374.8575.2875.282,283,200
01 Sept 202174.0975.2573.8774.9174.912,454,200
31 Aug 202175.6975.8374.6175.0775.072,223,900
30 Aug 202176.5976.6575.9776.0676.061,242,500
27 Aug 202174.5776.1074.5175.8375.831,816,000
26 Aug 202174.1174.5873.8274.0274.021,853,100
25 Aug 202175.2575.7774.8375.4075.401,474,400
24 Aug 202174.6675.6974.5975.0975.092,573,000
23 Aug 202173.0073.4472.8473.0073.001,976,300
20 Aug 202171.6872.6871.5772.5272.522,701,200
19 Aug 202172.2872.8071.6272.4272.425,203,200
18 Aug 202174.9275.2874.0374.1374.133,440,200
17 Aug 202176.8977.2075.7976.8376.833,291,700
16 Aug 202177.7178.3277.0278.0378.033,097,300
13 Aug 202179.0380.0978.9479.4479.442,362,600
12 Aug 202179.5379.5778.7979.1679.162,954,100
12 Aug 20215.61 Dividend
11 Aug 202185.8886.6285.1286.1080.493,603,000
10 Aug 202185.2387.0785.1786.9481.282,105,200
09 Aug 202184.9785.8884.7685.5779.992,071,500
06 Aug 202185.1085.5084.6084.9779.431,673,400
05 Aug 202184.9185.6184.2784.7479.223,563,800
04 Aug 202188.7589.1788.3488.5382.762,124,400
03 Aug 202188.2389.3987.5389.3983.572,443,300
02 Aug 202188.0688.6187.1787.3081.612,432,200
30 Jul 202186.3487.4485.8986.3180.692,339,000
29 Jul 202188.6089.5188.2188.6782.893,246,800
28 Jul 202184.9887.0384.4686.6280.982,950,500
27 Jul 202184.1085.3681.6682.7877.393,697,200
26 Jul 202184.8086.1684.7686.0580.441,895,800
23 Jul 202182.6982.9181.6782.7777.381,668,900
22 Jul 202182.2782.4581.1582.0876.731,446,900
21 Jul 202182.6883.3982.2082.9477.541,672,100
20 Jul 202179.1681.4878.9581.4576.142,462,200
19 Jul 202180.2180.5979.3380.2375.002,593,800
16 Jul 202183.9884.1982.4982.7977.403,437,700
15 Jul 202185.5086.7485.1786.2580.631,398,100
14 Jul 202185.9686.3585.1685.7380.141,846,100
13 Jul 202185.3685.8785.0685.1879.631,157,000
12 Jul 202185.1086.3084.9086.0380.421,249,300
09 Jul 202184.0986.2383.7885.9980.392,000,700
08 Jul 202181.6482.9580.9982.4877.112,305,100
07 Jul 202184.1084.7383.4184.3378.842,363,300
06 Jul 202184.0284.0981.9182.4477.071,681,800
02 Jul 202183.0383.8082.3983.6378.181,306,700
01 Jul 202184.0484.1982.5182.7277.331,623,300
30 Jun 202184.0884.5583.3183.8978.421,242,900
29 Jun 202184.9085.2084.2084.6179.101,318,700
28 Jun 202185.3585.4884.2284.4678.961,330,200
25 Jun 202185.3385.7685.0285.0279.481,075,800
24 Jun 202184.3985.1784.1984.8279.291,370,900
23 Jun 202184.3984.6983.5283.7278.271,944,000
22 Jun 202182.5383.3481.9883.1177.691,347,400
21 Jun 202180.9082.5080.6182.0976.742,189,100
18 Jun 202182.7083.0881.0381.0475.764,617,100
17 Jun 202183.5484.0382.4183.0277.613,493,900
16 Jun 202185.2986.0984.3584.6679.142,211,200
15 Jun 202186.3086.6485.3686.4280.792,141,000
14 Jun 202187.2087.5186.7686.9781.301,519,300
11 Jun 202187.7288.1687.1887.4881.781,514,600
10 Jun 202186.8387.2986.1086.9081.242,038,000
09 Jun 202187.5087.6286.5386.8781.212,249,400
08 Jun 202188.5089.0387.6988.6182.841,555,300
07 Jun 202189.3889.4887.7588.1282.382,502,100
04 Jun 202189.3889.8588.6889.7583.902,470,600
03 Jun 202188.7588.7987.8388.5182.742,806,400
02 Jun 202190.0090.7089.5790.2284.342,391,900
01 Jun 202190.3791.0989.9790.8084.884,021,000
28 May 202187.1087.6286.7787.4381.731,860,400
27 May 202187.3487.8486.9387.7482.022,906,800
26 May 202184.0484.9283.4684.8079.271,854,100
25 May 202184.7885.0783.9784.0878.602,411,200
24 May 202185.2785.9984.7685.6980.111,578,400
21 May 202186.6887.0685.2785.6580.072,043,900
20 May 202186.2686.8885.4586.5880.944,059,300
19 May 202187.2787.7285.5786.1880.563,485,800
18 May 202190.7790.8789.3489.4483.612,302,900
17 May 202188.5090.6788.5090.6384.722,422,900
14 May 202188.1488.7087.2588.2382.483,252,700
13 May 202190.0291.4988.7090.0284.153,803,400
12 May 202193.5294.6192.3792.7586.713,048,300
11 May 202192.3894.7991.4694.6588.484,078,500
10 May 202195.2395.9793.6593.8187.704,335,700
07 May 202192.0893.3591.4193.1787.103,279,600
06 May 202190.5491.5990.0191.3685.413,387,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...