UK markets closed

Rio Tinto plc (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.82+0.64 (+0.93%)
At close: 04:00PM EST
69.75 -0.07 (-0.10%)
After hours: 07:44PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202268.3670.0768.3669.8269.823,631,300
01 Dec 202269.4270.0568.9969.1869.184,277,300
30 Nov 202268.3868.9467.2968.6468.644,921,200
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 202264.4465.3664.0164.7164.716,467,000
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 202257.3458.8857.1158.3458.346,578,600
03 Nov 202252.2953.2752.2553.0253.023,292,900
02 Nov 202254.7754.8852.7552.7852.785,399,700
01 Nov 202255.5255.7054.6254.9754.976,204,900
31 Oct 202252.5053.8752.4353.3553.356,098,100
28 Oct 202253.4453.8252.5052.8352.835,573,000
27 Oct 202255.0055.4054.5354.7554.757,214,300
26 Oct 202255.4557.3555.4556.9156.914,805,300
25 Oct 202253.8955.0853.6655.0555.053,688,500
24 Oct 202254.1454.7953.8454.0954.095,003,700
21 Oct 202253.3255.6553.0655.5655.565,720,800
20 Oct 202252.8854.6552.7253.3353.336,419,500
19 Oct 202254.0354.5853.4953.7453.743,485,600
18 Oct 202255.5955.8454.2354.7154.713,619,700
17 Oct 202255.5555.9054.8355.1855.184,794,900
14 Oct 202256.0856.1053.6653.7153.713,766,500
13 Oct 202254.2756.7754.1756.4356.434,745,000
12 Oct 202255.4256.0455.1155.4555.453,445,400
11 Oct 202256.5657.3455.8856.1656.164,460,500
10 Oct 202257.7658.2757.1757.4657.463,848,900
07 Oct 202256.9557.5756.5457.3057.304,830,000
06 Oct 202257.3757.8756.9257.1757.173,367,300
05 Oct 202257.6759.1557.4458.7458.745,140,300
04 Oct 202257.6859.5857.6659.2559.255,526,100
03 Oct 202256.1457.4355.9657.0057.006,471,200
30 Sept 202254.2955.8554.2955.0655.064,688,700
29 Sept 202254.4855.2653.7755.1855.186,329,400
28 Sept 202252.3554.0052.2453.8753.874,264,600
27 Sept 202252.2952.9651.8152.3852.385,002,600
26 Sept 202251.1452.4350.9251.2251.225,248,800
23 Sept 202252.4052.6151.4752.1652.168,999,700
22 Sept 202255.5155.8354.8855.3555.353,970,500
21 Sept 202254.8954.9453.2253.2253.223,848,000
20 Sept 202254.7955.2554.3255.1155.113,507,400
19 Sept 202254.4056.3354.2756.3156.312,456,700
16 Sept 202254.6755.5754.4855.1755.173,589,700
15 Sept 202255.4856.1955.1455.3555.353,309,600
14 Sept 202256.5056.7355.7356.2056.203,541,500
13 Sept 202257.5658.4156.4956.6856.683,956,100
12 Sept 202258.8359.1258.3258.8458.842,563,600
09 Sept 202257.0258.0957.0057.9357.933,506,400
08 Sept 202254.5955.3654.5055.3455.342,433,700
07 Sept 202253.6754.6153.2154.3354.334,132,900
06 Sept 202255.4855.6354.6654.8854.882,994,800
02 Sept 202255.1955.5054.2254.4954.493,820,800
01 Sept 202254.2554.5453.6154.3454.344,279,800
31 Aug 202256.2656.6855.7756.2956.293,183,600
30 Aug 202258.4858.5056.5956.7756.774,422,400
29 Aug 202259.0059.8458.8959.2459.242,345,200
26 Aug 202260.8961.2159.4059.7159.713,141,600
25 Aug 202259.4260.2559.2360.1760.172,251,700
24 Aug 202258.9459.5258.7859.1259.123,780,800
23 Aug 202259.3161.2559.2961.1061.104,681,000
22 Aug 202258.8559.4458.5458.9358.932,043,200
19 Aug 202259.5759.6658.7458.8358.832,933,800
18 Aug 202260.1660.5659.9260.4960.492,587,400
17 Aug 202259.5060.0159.3259.6659.662,671,000
16 Aug 202260.0861.0360.0560.9860.983,509,200
15 Aug 202258.0058.5957.6258.5158.513,890,500
12 Aug 202259.3360.3159.1860.2060.207,103,900
11 Aug 202259.9660.5359.5859.9859.984,678,400
11 Aug 20222.67 Dividend
10 Aug 202262.3062.3661.5061.7159.043,605,200
09 Aug 202261.1661.4360.7661.3458.692,756,700
08 Aug 202261.4061.7160.4460.8058.172,862,700
05 Aug 202259.0460.9158.8360.6958.062,625,400
04 Aug 202259.0459.7058.6459.3256.752,575,800
03 Aug 202259.6359.8158.8959.1856.622,859,600
02 Aug 202260.0660.1358.8259.3056.733,022,900
01 Aug 202260.8060.8359.7560.2557.642,725,400
29 Jul 202260.4961.2359.9461.0358.393,881,900
28 Jul 202260.2760.4259.2259.8857.293,441,300
27 Jul 202257.7959.6457.0559.4256.854,579,800
26 Jul 202259.6859.7458.6359.1156.552,890,800
25 Jul 202259.6559.7758.9159.6757.092,922,500
22 Jul 202258.4058.8557.2257.5055.012,913,500
21 Jul 202255.9657.5455.8957.5355.042,871,200
20 Jul 202257.2557.4156.7057.3054.822,876,900
19 Jul 202257.1857.6156.7957.4554.963,103,800
18 Jul 202257.2557.9756.5256.6454.193,496,400
15 Jul 202254.2655.5153.8355.4153.016,343,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...