UK Markets closed

Rio Tinto plc (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.83+1.00 (+1.50%)
As of 02:15PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202368.0768.2167.6667.8367.831,941,036
29 Mar 202366.8067.1166.5366.8366.832,721,700
28 Mar 202365.7166.4565.5966.0666.062,251,600
27 Mar 202365.0365.3764.5765.0965.092,154,900
24 Mar 202364.7365.0564.2464.6764.673,214,400
23 Mar 202365.2865.8464.1964.6064.603,378,900
22 Mar 202365.4866.4365.0065.0565.052,833,200
21 Mar 202366.9667.1065.4665.9865.983,810,300
20 Mar 202365.8866.6965.7566.4666.464,299,700
17 Mar 202365.0265.0564.0364.6764.679,661,300
16 Mar 202364.1965.3064.1164.7364.739,811,800
15 Mar 202366.6267.1564.6165.8765.876,475,300
14 Mar 202368.7069.5768.4669.3969.393,487,900
13 Mar 202366.6168.8966.5768.4168.414,091,900
10 Mar 202368.5869.4467.4767.5467.543,333,400
09 Mar 202369.4969.7068.0068.2268.223,571,100
08 Mar 202371.2571.8671.1771.5871.583,699,200
07 Mar 202372.2372.3270.4170.6270.623,787,900
06 Mar 202373.0273.0872.3672.7172.713,550,600
03 Mar 202375.1275.3074.5575.1875.182,955,400
02 Mar 202372.3473.9272.2873.7473.742,824,300
01 Mar 202372.2573.1172.0272.7172.714,599,900
28 Feb 202369.5570.5169.0669.7369.733,280,500
27 Feb 202368.7369.4968.3069.1669.163,457,100
24 Feb 202369.2769.4068.4068.9068.903,987,400
23 Feb 202372.3172.4170.4571.4971.493,770,200
22 Feb 202373.3573.6372.0472.8572.853,883,200
21 Feb 202376.1376.5475.1375.3875.382,769,100
17 Feb 202374.1574.5373.8474.4474.442,198,700
16 Feb 202374.0775.4473.9074.9174.912,090,600
15 Feb 202372.2174.4672.0074.4374.432,428,300
14 Feb 202374.0475.0273.7874.7074.702,168,000
13 Feb 202373.0674.0372.8874.0074.001,905,200
10 Feb 202373.2073.3472.4573.3273.323,051,100
09 Feb 202375.7775.7874.1574.3774.371,938,100
08 Feb 202374.5374.8674.0174.3574.352,226,200
07 Feb 202374.0975.1173.4574.6474.642,630,100
06 Feb 202373.8274.0073.0773.8873.882,412,500
03 Feb 202375.3476.0974.6074.7174.713,002,000
02 Feb 202377.0677.1174.7175.1575.155,612,600
01 Feb 202378.0979.3976.9579.0979.094,121,300
31 Jan 202378.4179.4078.1379.3579.352,032,000
30 Jan 202378.9879.7478.9378.9378.932,394,900
27 Jan 202379.2879.8277.7579.6179.614,268,600
26 Jan 202380.2880.5279.3280.4080.402,908,000
25 Jan 202378.5679.9478.5479.8879.882,161,400
24 Jan 202379.8379.8377.2978.9978.992,305,100
23 Jan 202378.5878.7878.1378.7678.762,369,600
20 Jan 202377.2578.3877.0478.3878.383,673,400
19 Jan 202376.4277.8376.2977.3277.323,609,200
18 Jan 202377.7278.1676.3676.4076.403,624,600
17 Jan 202376.4676.5375.7575.9775.972,624,200
13 Jan 202376.9277.5676.8077.5577.552,205,000
12 Jan 202377.2177.7275.7577.6877.684,020,800
11 Jan 202376.2876.3575.1775.3575.352,356,600
10 Jan 202374.9275.6574.3575.6175.612,221,400
09 Jan 202374.9075.3574.1174.1574.153,126,800
06 Jan 202372.8074.2072.5674.0774.072,810,100
05 Jan 202371.6372.1571.2371.9571.951,581,800
04 Jan 202371.5271.6870.9371.5471.541,734,100
03 Jan 202371.0371.7970.6271.0671.061,979,000
30 Dec 202270.9371.5370.6071.2071.201,122,800
29 Dec 202271.3471.6270.9971.0971.091,968,900
28 Dec 202272.0372.1470.5570.6370.631,903,800
27 Dec 202271.4971.8171.2371.4371.431,444,000
23 Dec 202270.6770.9570.3070.7970.791,407,100
22 Dec 202270.1270.3469.3170.2970.292,109,600
21 Dec 202270.5371.0770.3270.7470.742,350,500
20 Dec 202269.3570.0969.3269.6369.632,142,000
19 Dec 202269.3669.8568.6168.8668.862,343,600
16 Dec 202269.1669.5668.8069.4369.433,987,800
15 Dec 202271.3271.3269.9070.4570.453,472,400
14 Dec 202270.6571.1969.9070.7270.723,312,700
13 Dec 202273.2373.3571.2271.6171.614,019,300
12 Dec 202271.6171.7270.3671.1371.133,498,600
09 Dec 202272.3573.1172.3072.4972.493,386,800
08 Dec 202271.3172.0571.0671.8071.803,021,600
07 Dec 202269.4170.2769.4169.8569.853,027,500
06 Dec 202270.3470.7069.6670.3470.343,863,100
05 Dec 202271.2871.6669.2669.4669.463,487,300
02 Dec 202268.3670.0768.3669.8269.823,632,100
01 Dec 202269.4270.0568.9969.1869.184,277,300
30 Nov 202268.3868.9467.2968.6468.644,925,200
29 Nov 202267.0968.1067.0167.8667.863,820,100
28 Nov 202265.5166.2065.1565.2065.202,748,700
25 Nov 202266.1466.2865.7065.7365.731,079,600
23 Nov 202265.3666.2465.2966.1466.142,248,900
22 Nov 202264.8565.4364.5065.2065.203,134,100
21 Nov 202263.5064.5362.6364.2864.283,985,900
18 Nov 202264.9965.3564.6465.1965.192,786,300
17 Nov 202263.1064.9562.9764.9364.933,515,800
16 Nov 202264.8265.0864.1664.5164.512,862,800
15 Nov 202265.9366.1665.0865.2865.284,085,800
14 Nov 202263.4964.8763.4064.2464.244,065,400
11 Nov 202264.4465.3664.0164.7164.716,469,500
10 Nov 202260.2260.9759.6560.8160.813,364,500
09 Nov 202259.3860.0658.1558.3558.353,903,000
08 Nov 202259.1660.1158.7459.5259.523,447,000
07 Nov 202259.4459.5958.3158.4658.464,429,400
04 Nov 202257.3458.8857.1158.3458.346,579,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...