Homes with secrets and hidden surprises

All of these properties have a little extra something that you don't normally find in a home

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	68.07	68.21	67.66	67.83	67.83	1,941,036
29 Mar 2023	66.80	67.11	66.53	66.83	66.83	2,721,700
28 Mar 2023	65.71	66.45	65.59	66.06	66.06	2,251,600
27 Mar 2023	65.03	65.37	64.57	65.09	65.09	2,154,900
24 Mar 2023	64.73	65.05	64.24	64.67	64.67	3,214,400
23 Mar 2023	65.28	65.84	64.19	64.60	64.60	3,378,900
22 Mar 2023	65.48	66.43	65.00	65.05	65.05	2,833,200
21 Mar 2023	66.96	67.10	65.46	65.98	65.98	3,810,300
20 Mar 2023	65.88	66.69	65.75	66.46	66.46	4,299,700
17 Mar 2023	65.02	65.05	64.03	64.67	64.67	9,661,300
16 Mar 2023	64.19	65.30	64.11	64.73	64.73	9,811,800
15 Mar 2023	66.62	67.15	64.61	65.87	65.87	6,475,300
14 Mar 2023	68.70	69.57	68.46	69.39	69.39	3,487,900
13 Mar 2023	66.61	68.89	66.57	68.41	68.41	4,091,900
10 Mar 2023	68.58	69.44	67.47	67.54	67.54	3,333,400
09 Mar 2023	69.49	69.70	68.00	68.22	68.22	3,571,100
08 Mar 2023	71.25	71.86	71.17	71.58	71.58	3,699,200
07 Mar 2023	72.23	72.32	70.41	70.62	70.62	3,787,900
06 Mar 2023	73.02	73.08	72.36	72.71	72.71	3,550,600
03 Mar 2023	75.12	75.30	74.55	75.18	75.18	2,955,400
02 Mar 2023	72.34	73.92	72.28	73.74	73.74	2,824,300
01 Mar 2023	72.25	73.11	72.02	72.71	72.71	4,599,900
28 Feb 2023	69.55	70.51	69.06	69.73	69.73	3,280,500
27 Feb 2023	68.73	69.49	68.30	69.16	69.16	3,457,100
24 Feb 2023	69.27	69.40	68.40	68.90	68.90	3,987,400
23 Feb 2023	72.31	72.41	70.45	71.49	71.49	3,770,200
22 Feb 2023	73.35	73.63	72.04	72.85	72.85	3,883,200
21 Feb 2023	76.13	76.54	75.13	75.38	75.38	2,769,100
17 Feb 2023	74.15	74.53	73.84	74.44	74.44	2,198,700
16 Feb 2023	74.07	75.44	73.90	74.91	74.91	2,090,600
15 Feb 2023	72.21	74.46	72.00	74.43	74.43	2,428,300
14 Feb 2023	74.04	75.02	73.78	74.70	74.70	2,168,000
13 Feb 2023	73.06	74.03	72.88	74.00	74.00	1,905,200
10 Feb 2023	73.20	73.34	72.45	73.32	73.32	3,051,100
09 Feb 2023	75.77	75.78	74.15	74.37	74.37	1,938,100
08 Feb 2023	74.53	74.86	74.01	74.35	74.35	2,226,200
07 Feb 2023	74.09	75.11	73.45	74.64	74.64	2,630,100
06 Feb 2023	73.82	74.00	73.07	73.88	73.88	2,412,500
03 Feb 2023	75.34	76.09	74.60	74.71	74.71	3,002,000
02 Feb 2023	77.06	77.11	74.71	75.15	75.15	5,612,600
01 Feb 2023	78.09	79.39	76.95	79.09	79.09	4,121,300
31 Jan 2023	78.41	79.40	78.13	79.35	79.35	2,032,000
30 Jan 2023	78.98	79.74	78.93	78.93	78.93	2,394,900
27 Jan 2023	79.28	79.82	77.75	79.61	79.61	4,268,600
26 Jan 2023	80.28	80.52	79.32	80.40	80.40	2,908,000
25 Jan 2023	78.56	79.94	78.54	79.88	79.88	2,161,400
24 Jan 2023	79.83	79.83	77.29	78.99	78.99	2,305,100
23 Jan 2023	78.58	78.78	78.13	78.76	78.76	2,369,600
20 Jan 2023	77.25	78.38	77.04	78.38	78.38	3,673,400
19 Jan 2023	76.42	77.83	76.29	77.32	77.32	3,609,200
18 Jan 2023	77.72	78.16	76.36	76.40	76.40	3,624,600
17 Jan 2023	76.46	76.53	75.75	75.97	75.97	2,624,200
13 Jan 2023	76.92	77.56	76.80	77.55	77.55	2,205,000
12 Jan 2023	77.21	77.72	75.75	77.68	77.68	4,020,800
11 Jan 2023	76.28	76.35	75.17	75.35	75.35	2,356,600
10 Jan 2023	74.92	75.65	74.35	75.61	75.61	2,221,400
09 Jan 2023	74.90	75.35	74.11	74.15	74.15	3,126,800
06 Jan 2023	72.80	74.20	72.56	74.07	74.07	2,810,100
05 Jan 2023	71.63	72.15	71.23	71.95	71.95	1,581,800
04 Jan 2023	71.52	71.68	70.93	71.54	71.54	1,734,100
03 Jan 2023	71.03	71.79	70.62	71.06	71.06	1,979,000
30 Dec 2022	70.93	71.53	70.60	71.20	71.20	1,122,800
29 Dec 2022	71.34	71.62	70.99	71.09	71.09	1,968,900
28 Dec 2022	72.03	72.14	70.55	70.63	70.63	1,903,800
27 Dec 2022	71.49	71.81	71.23	71.43	71.43	1,444,000
23 Dec 2022	70.67	70.95	70.30	70.79	70.79	1,407,100
22 Dec 2022	70.12	70.34	69.31	70.29	70.29	2,109,600
21 Dec 2022	70.53	71.07	70.32	70.74	70.74	2,350,500
20 Dec 2022	69.35	70.09	69.32	69.63	69.63	2,142,000
19 Dec 2022	69.36	69.85	68.61	68.86	68.86	2,343,600
16 Dec 2022	69.16	69.56	68.80	69.43	69.43	3,987,800
15 Dec 2022	71.32	71.32	69.90	70.45	70.45	3,472,400
14 Dec 2022	70.65	71.19	69.90	70.72	70.72	3,312,700
13 Dec 2022	73.23	73.35	71.22	71.61	71.61	4,019,300
12 Dec 2022	71.61	71.72	70.36	71.13	71.13	3,498,600
09 Dec 2022	72.35	73.11	72.30	72.49	72.49	3,386,800
08 Dec 2022	71.31	72.05	71.06	71.80	71.80	3,021,600
07 Dec 2022	69.41	70.27	69.41	69.85	69.85	3,027,500
06 Dec 2022	70.34	70.70	69.66	70.34	70.34	3,863,100
05 Dec 2022	71.28	71.66	69.26	69.46	69.46	3,487,300
02 Dec 2022	68.36	70.07	68.36	69.82	69.82	3,632,100
01 Dec 2022	69.42	70.05	68.99	69.18	69.18	4,277,300
30 Nov 2022	68.38	68.94	67.29	68.64	68.64	4,925,200
29 Nov 2022	67.09	68.10	67.01	67.86	67.86	3,820,100
28 Nov 2022	65.51	66.20	65.15	65.20	65.20	2,748,700
25 Nov 2022	66.14	66.28	65.70	65.73	65.73	1,079,600
23 Nov 2022	65.36	66.24	65.29	66.14	66.14	2,248,900
22 Nov 2022	64.85	65.43	64.50	65.20	65.20	3,134,100
21 Nov 2022	63.50	64.53	62.63	64.28	64.28	3,985,900
18 Nov 2022	64.99	65.35	64.64	65.19	65.19	2,786,300
17 Nov 2022	63.10	64.95	62.97	64.93	64.93	3,515,800
16 Nov 2022	64.82	65.08	64.16	64.51	64.51	2,862,800
15 Nov 2022	65.93	66.16	65.08	65.28	65.28	4,085,800
14 Nov 2022	63.49	64.87	63.40	64.24	64.24	4,065,400
11 Nov 2022	64.44	65.36	64.01	64.71	64.71	6,469,500
10 Nov 2022	60.22	60.97	59.65	60.81	60.81	3,364,500
09 Nov 2022	59.38	60.06	58.15	58.35	58.35	3,903,000
08 Nov 2022	59.16	60.11	58.74	59.52	59.52	3,447,000
07 Nov 2022	59.44	59.59	58.31	58.46	58.46	4,429,400
04 Nov 2022	57.34	58.88	57.11	58.34	58.34	6,579,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,782.93-100.85(-0.36%)

HANG SENG20,309.13+116.73(+0.58%)

CRUDE OIL74.26+1.29(+1.77%)

GOLD FUTURES1,997.80+13.30(+0.67%)

DOW32,760.75+43.15(+0.13%)

BTC-GBP22,433.49-386.91(-1.70%)

Homes with secrets and hidden surprises

Rio Tinto plc (RIO)

NIKKEI 225
27,782.93
-100.85(-0.36%)

HANG SENG
20,309.13
+116.73(+0.58%)

CRUDE OIL
74.26
+1.29(+1.77%)

GOLD FUTURES
1,997.80
+13.30(+0.67%)

DOW
32,760.75
+43.15(+0.13%)

BTC-GBP
22,433.49
-386.91(-1.70%)