UK markets closed

Rio Tinto plc (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.14+1.50 (+2.25%)
At close: 04:00PM EDT
68.00 -0.14 (-0.21%)
After hours: 06:16PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202468.3568.3567.4268.1468.143,119,067
23 Apr 202465.8766.8065.6666.6466.642,522,700
22 Apr 202466.9767.4566.4767.2067.203,867,100
19 Apr 202466.5467.2266.4466.9766.972,774,100
18 Apr 202467.5467.6266.2766.6866.683,823,300
17 Apr 202467.5568.0166.5666.7866.783,839,500
16 Apr 202465.3765.8664.8565.6965.693,177,000
15 Apr 202467.9068.0566.5466.7766.773,848,400
12 Apr 202467.5068.0565.9965.9965.994,338,700
11 Apr 202466.5166.5565.4066.2766.272,101,900
10 Apr 202465.7266.5465.4966.5166.513,062,500
09 Apr 202467.3867.7166.6367.2667.263,709,700
08 Apr 202465.1566.2365.1566.0866.084,714,100
05 Apr 202462.9263.1162.6263.0063.003,896,700
04 Apr 202465.2665.2663.2963.3063.303,151,900
03 Apr 202464.4664.8063.7264.6064.605,273,500
02 Apr 202465.0065.3464.6165.0965.093,300,400
01 Apr 202464.3364.6864.0864.1864.182,363,600
28 Mar 202463.5363.9063.2363.7463.743,254,600
27 Mar 202462.4263.4962.3763.4663.462,216,900
26 Mar 202463.0363.0762.1562.1762.172,938,000
25 Mar 202463.7864.1863.3763.4163.412,368,200
22 Mar 202463.4063.5563.0063.0063.002,507,300
21 Mar 202464.4464.7064.1264.1364.132,504,000
20 Mar 202462.9364.0262.8463.8763.871,940,500
19 Mar 202462.9463.1562.7162.8162.813,095,000
18 Mar 202462.9663.0462.2562.2762.272,450,800
15 Mar 202461.7862.3561.6762.1862.183,742,800
14 Mar 202462.6462.7561.6862.0562.053,710,700
13 Mar 202462.1963.4862.0563.1763.174,825,200
12 Mar 202463.5563.5662.5862.7262.724,677,700
11 Mar 202461.0862.0561.0562.0062.004,636,400
08 Mar 202463.4163.4862.5862.6962.693,068,000
07 Mar 202464.1164.3363.6163.6763.673,408,600
07 Mar 20242.58 Dividend
06 Mar 202465.2065.4964.8364.8562.272,617,900
05 Mar 202464.0664.2963.6763.8061.262,912,700
04 Mar 202464.5764.9464.4964.8562.272,183,700
01 Mar 202464.6065.3064.2065.1462.552,482,400
29 Feb 202464.8165.0364.2864.5361.962,073,200
28 Feb 202464.0064.2063.8863.9661.422,158,700
27 Feb 202465.3465.4864.6564.9862.393,071,200
26 Feb 202464.5964.7264.1164.6562.083,414,000
23 Feb 202466.2266.4965.8365.9863.362,164,200
22 Feb 202465.6665.8965.4065.6963.082,931,800
21 Feb 202465.5765.8864.8665.4862.872,883,400
20 Feb 202467.0767.1265.7665.9263.304,613,100
16 Feb 202469.4269.9169.0469.1266.373,888,100
15 Feb 202467.0267.7266.9767.5464.852,668,900
14 Feb 202466.8567.1366.7167.0864.411,511,300
13 Feb 202467.5667.6266.2666.6564.002,617,800
12 Feb 202467.8368.2967.7468.0065.291,969,200
09 Feb 202467.9367.9967.4267.9265.221,784,200
08 Feb 202468.0268.3267.7268.1165.402,270,500
07 Feb 202468.1668.5367.9168.5265.792,188,500
06 Feb 202467.7968.4467.7968.3265.602,584,000
05 Feb 202467.5167.7967.0467.5064.812,714,100
02 Feb 202468.8769.0468.4668.4865.762,708,500
01 Feb 202469.4870.1969.3370.1267.332,094,600
31 Jan 202470.2270.7969.2769.2766.512,920,100
30 Jan 202470.4470.5669.6870.2067.413,244,900
29 Jan 202470.7571.0970.3071.0568.222,272,900
26 Jan 202471.0771.1170.6870.7767.952,157,500
25 Jan 202469.8070.1169.4370.1067.313,399,000
24 Jan 202470.7770.8469.5569.5566.784,866,800
23 Jan 202468.6169.3768.4468.7466.013,084,800
22 Jan 202467.1867.6967.0967.2864.603,576,300
19 Jan 202468.8768.9868.2468.7566.013,346,700
18 Jan 202469.3969.4068.6869.1766.422,904,100
17 Jan 202468.0368.4167.8668.2065.492,553,500
16 Jan 202469.9469.9468.8969.0966.343,565,200
12 Jan 202470.7170.8370.0670.1867.391,629,800
11 Jan 202470.3870.4969.4670.0667.272,225,100
10 Jan 202470.5270.6470.1570.3167.512,093,200
09 Jan 202471.5071.5870.7770.8668.042,660,700
08 Jan 202472.2772.9071.9372.8469.942,417,300
05 Jan 202472.3973.3072.3472.6469.751,759,200
04 Jan 202473.1373.3972.9373.0470.131,514,100
03 Jan 202473.1173.8472.8073.5570.623,408,900
02 Jan 202474.0074.7273.9774.2671.313,051,800
29 Dec 202374.1174.4973.9374.4671.501,462,200
28 Dec 202374.6475.0974.5074.5471.572,430,500
27 Dec 202374.4774.8474.3274.7771.802,050,800
26 Dec 202374.0074.3774.0074.1871.231,215,300
22 Dec 202374.1874.3173.7473.8370.891,831,200
21 Dec 202373.9274.3773.4674.0071.062,207,300
20 Dec 202373.3073.6472.4572.4669.582,291,400
19 Dec 202373.5174.0873.4373.7970.852,118,200
18 Dec 202373.3573.4872.8272.8369.932,647,900
15 Dec 202372.6273.1972.2872.4569.575,529,800
14 Dec 202372.0072.5271.4472.1869.314,202,200
13 Dec 202369.4670.5568.9470.4667.662,266,800
12 Dec 202369.8369.8369.0469.4466.682,703,300
11 Dec 202369.0769.4568.9469.1566.402,840,300
08 Dec 202369.8470.6169.8470.1767.383,047,500
07 Dec 202370.1670.8569.9170.4467.644,074,200
06 Dec 202370.0570.1968.8468.9966.253,096,400
05 Dec 202368.7368.8268.0768.4965.772,297,100
04 Dec 202369.4369.6568.6969.0566.303,165,500
01 Dec 202370.4171.5170.2271.1668.334,082,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...