UK markets closed

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.28-2.55 (-4.26%)
At close: 04:00PM EDT
57.34 +0.06 (+0.10%)
After hours: 06:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202256.8657.3156.0157.2857.284,931,175
01 Jul 202259.6260.2258.0659.8359.833,874,600
30 Jun 202260.8661.4459.9861.0061.003,837,700
29 Jun 202263.7663.9062.4862.9362.932,951,300
28 Jun 202263.9664.5963.0763.2663.263,102,500
27 Jun 202263.2363.5162.6863.0263.022,836,200
24 Jun 202261.1462.7360.7262.7262.723,210,200
23 Jun 202261.9362.0360.1260.8160.815,031,400
22 Jun 202262.5663.4862.4262.7162.714,513,000
21 Jun 202264.8065.7164.6865.4065.403,038,500
17 Jun 202266.0866.3063.8864.5464.544,770,900
16 Jun 202267.5268.6267.2368.0468.043,542,900
15 Jun 202268.6770.0067.8569.5269.523,158,100
14 Jun 202268.2968.7866.8367.4267.423,373,800
13 Jun 202268.8869.8368.1068.8168.813,670,900
10 Jun 202271.8472.2270.7571.6971.694,055,800
09 Jun 202275.9775.9974.3674.4174.412,646,400
08 Jun 202276.5477.4176.2076.4976.492,943,400
07 Jun 202276.4078.5076.4078.4078.403,553,600
06 Jun 202275.5276.2975.1675.9175.912,548,600
03 Jun 202275.0575.5174.4674.8674.861,482,600
02 Jun 202274.3676.0374.3375.8275.823,136,500
01 Jun 202273.9474.1372.5073.2373.232,178,400
31 May 202274.0874.4273.1373.4473.444,667,700
27 May 202273.0073.2772.6473.1973.192,165,800
26 May 202271.6272.2271.4372.1372.132,550,500
25 May 202271.3072.1571.0371.8971.892,934,100
24 May 202270.0171.3269.8671.2771.272,566,000
23 May 202270.9671.2370.0570.7370.733,009,600
20 May 202269.7069.8567.9369.5469.543,178,400
19 May 202267.1668.4267.1267.9367.932,962,000
18 May 202267.9768.0666.4466.6766.672,547,200
17 May 202268.9769.1668.1968.9668.963,690,200
16 May 202266.6167.0165.8466.5766.573,174,900
13 May 202265.2166.2165.0965.8165.813,054,200
12 May 202263.7164.7663.1764.4264.424,946,500
11 May 202266.5067.5865.3865.4265.424,113,600
10 May 202265.6565.8364.1065.1065.103,655,300
09 May 202265.7465.9664.6164.9764.974,919,400
06 May 202268.0768.6067.0268.0768.073,785,000
05 May 202270.8371.2368.2268.9768.974,992,300
04 May 202269.9872.0169.1171.8171.813,929,300
03 May 202271.5271.9970.7371.1271.123,262,000
02 May 202270.8471.4569.7870.9570.953,688,200
29 Apr 202272.5273.2071.0671.1271.122,905,300
28 Apr 202271.4271.7670.5371.5171.513,416,000
27 Apr 202271.9072.7670.7671.9071.904,250,000
26 Apr 202269.6970.4768.6668.7468.744,639,700
25 Apr 202270.3771.0768.7170.8470.845,313,100
22 Apr 202274.5374.8772.5772.6772.673,842,600
21 Apr 202276.5776.9274.3874.8174.814,776,200
20 Apr 202278.0478.6276.0278.5878.586,459,800
19 Apr 202281.1681.6080.3180.7080.702,704,800
18 Apr 202282.4583.2181.9482.4082.402,575,800
14 Apr 202282.0082.4081.6281.8781.872,644,500
13 Apr 202280.7782.0080.7581.9481.942,691,200
12 Apr 202280.8781.9380.2480.4980.493,327,500
11 Apr 202280.5980.6579.4779.7479.742,655,900
08 Apr 202281.2681.4880.1180.2880.282,769,500
07 Apr 202280.5881.2979.6280.8580.852,936,400
06 Apr 202280.5980.9279.8380.5780.573,680,600
05 Apr 202281.0181.3780.0780.4980.492,861,200
04 Apr 202281.8782.0480.9181.3881.382,800,300
01 Apr 202281.4982.8881.4082.6882.683,345,700
31 Mar 202281.6381.9280.3080.4080.402,786,400
30 Mar 202279.5581.0979.4580.5080.503,057,400
29 Mar 202277.2678.4176.7778.3878.383,512,000
28 Mar 202278.5378.6177.5478.5378.532,574,400
25 Mar 202278.9279.5878.7279.5279.522,889,900
24 Mar 202278.7078.9177.9878.3078.303,003,800
23 Mar 202276.9578.0776.5977.8877.883,853,800
22 Mar 202278.7478.8376.3176.4776.473,668,300
21 Mar 202277.1077.7976.9177.6977.693,803,000
18 Mar 202274.7975.7274.5575.4375.434,637,000
17 Mar 202273.3274.8573.1474.8474.844,771,600
16 Mar 202270.5972.8070.5972.7272.726,816,400
15 Mar 202267.9169.2167.5069.0869.088,968,000
14 Mar 202271.0471.3168.9569.3769.378,954,200
11 Mar 202273.1174.3672.6872.7272.724,664,600
10 Mar 202272.9774.8972.1874.8574.856,792,500
10 Mar 20224.79 Dividend
09 Mar 202275.6777.9875.0577.7272.937,712,700
08 Mar 202278.2879.2077.2277.5372.757,564,200
07 Mar 202280.8681.4678.9679.5474.646,169,300
04 Mar 202281.1482.0080.7981.8876.8310,406,600
03 Mar 202284.4384.6982.6984.0078.826,286,400
02 Mar 202282.7283.7882.3283.5478.396,540,800
01 Mar 202280.2581.4579.0980.0375.105,329,000
28 Feb 202277.1679.1477.1078.5873.744,751,600
25 Feb 202274.8478.0374.7677.9673.165,227,100
24 Feb 202274.3775.5573.6175.4270.776,316,300
23 Feb 202277.1977.5776.1877.5072.725,476,000
22 Feb 202278.2279.0977.3477.7772.986,540,400
18 Feb 202277.6077.9377.1977.6372.852,479,100
17 Feb 202277.2677.5976.2476.6871.954,246,700
16 Feb 202277.1678.6477.1078.5673.723,078,700
15 Feb 202277.1277.4876.1377.1372.383,947,100
14 Feb 202278.3878.6177.6678.3773.543,068,500
11 Feb 202278.0279.2877.5877.7973.004,193,800
10 Feb 202278.6180.4478.5978.9674.094,340,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...