LSE - Delayed Quote USD

Rio Tinto Group (0KWZ.L)

59.19

-1.19

(-1.97%)

At close: May 30 at 7:14:44 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	60.61	60.61	58.97	59.15	59.15	121,763
May 29, 2025	61.45	61.45	59.90	60.38	60.38	18,749
May 28, 2025	60.42	60.42	59.76	60.15	60.15	8,093
May 27, 2025	61.00	61.62	60.60	60.89	60.89	21,074
May 23, 2025	62.25	63.52	60.93	61.72	61.72	13,155
May 22, 2025	61.86	61.96	61.28	61.65	61.65	27,953
May 21, 2025	62.28	62.61	62.10	62.10	62.10	24,397
May 20, 2025	62.19	62.61	62.19	62.34	62.34	6,049
May 19, 2025	61.87	62.28	61.30	62.22	62.22	21,962
May 16, 2025	61.81	62.40	61.74	62.39	62.39	30,560
May 15, 2025	62.42	62.62	61.99	62.49	62.49	23,878
May 14, 2025	63.00	63.00	61.98	61.98	61.98	3,634
May 13, 2025	62.64	62.64	61.80	62.34	62.34	40,036
May 12, 2025	62.63	62.81	61.21	61.36	61.36	9,270
May 9, 2025	59.53	59.93	59.53	59.89	59.89	53,298
May 8, 2025	60.66	60.66	59.07	59.21	59.21	15,256
May 7, 2025	60.24	60.88	59.81	59.92	59.92	15,708
May 6, 2025	59.93	60.15	59.68	59.71	59.71	6,785
May 2, 2025	58.00	60.49	58.00	59.85	59.85	29,794
May 1, 2025	59.62	59.74	58.56	58.84	58.84	7,581
Apr 30, 2025	60.89	60.89	58.33	59.37	59.37	42,549
Apr 29, 2025	61.63	61.63	60.84	60.98	60.98	9,569
Apr 28, 2025	60.84	60.88	60.41	60.65	60.65	5,983
Apr 25, 2025	61.13	61.14	60.50	60.58	60.58	6,359
Apr 24, 2025	59.61	61.76	59.61	61.72	61.72	6,424
Apr 23, 2025	58.70	61.86	58.70	60.59	60.59	79,853
Apr 22, 2025	59.41	60.07	59.22	59.62	59.62	12,143
Apr 17, 2025	58.04	58.67	57.99	58.54	58.54	12,986
Apr 16, 2025	57.18	57.62	57.08	57.26	57.26	18,580
Apr 15, 2025	57.53	57.66	57.25	57.29	57.29	11,098
Apr 14, 2025	57.00	57.65	56.73	57.20	57.20	8,913
Apr 11, 2025	55.95	57.14	55.77	57.12	57.12	37,321
Apr 10, 2025	55.55	55.55	53.85	54.77	54.77	15,227
Apr 9, 2025	51.79	55.77	51.79	55.74	55.74	21,229
Apr 8, 2025	55.00	55.48	52.69	52.88	52.88	31,925
Apr 7, 2025	53.04	56.51	52.50	54.72	54.72	26,060
Apr 4, 2025	58.50	59.27	54.00	54.64	54.64	34,118
Apr 3, 2025	59.40	59.40	58.51	58.76	58.76	23,913
Apr 2, 2025	60.40	60.40	59.36	59.62	59.62	11,407
Apr 1, 2025	60.69	60.69	59.90	60.21	60.21	12,571
Mar 31, 2025	60.00	61.03	58.69	59.77	59.77	20,197
Mar 28, 2025	62.53	62.53	60.90	61.08	61.08	19,458
Mar 27, 2025	62.56	62.56	62.10	62.38	62.38	19,997
Mar 26, 2025	63.07	63.07	62.60	62.69	62.69	11,674
Mar 25, 2025	62.80	63.31	62.78	62.99	62.99	26,762
Mar 24, 2025	63.15	63.18	62.13	62.30	62.30	14,430
Mar 21, 2025	61.70	61.95	61.40	61.75	61.75	22,326
Mar 20, 2025	62.74	63.36	62.67	62.83	62.83	15,549
Mar 19, 2025	63.61	64.05	63.44	64.04	64.04	5,316
Mar 18, 2025	63.70	64.22	63.25	64.09	64.09	35,112
Mar 17, 2025	63.42	63.78	63.40	63.61	63.61	13,625
Mar 14, 2025	62.50	62.92	62.08	62.91	62.91	26,280
Mar 13, 2025	61.45	61.50	60.39	61.20	61.20	14,286
Mar 12, 2025	61.79	61.79	60.53	61.04	61.04	13,987
Mar 11, 2025	62.20	62.58	61.39	61.82	61.82	23,176
Mar 10, 2025	62.03	62.60	61.62	61.64	61.64	19,423
Mar 7, 2025	2.23 Dividend
Mar 7, 2025	61.96	62.78	61.23	62.67	62.67	38,956
Mar 6, 2025	64.89	64.89	63.62	63.72	61.49	19,550
Mar 5, 2025	62.30	63.42	62.30	63.41	61.19	12,546
Mar 4, 2025	61.30	62.72	61.01	62.69	60.49	24,038
Mar 3, 2025	61.39	62.25	60.96	61.51	59.36	23,081
Feb 28, 2025	60.71	60.71	58.64	60.12	58.02	4,041
Feb 27, 2025	59.33	61.71	59.33	61.21	59.07	8,720
Feb 26, 2025	63.50	63.50	61.46	61.62	59.46	17,758
Feb 25, 2025	62.40	62.40	60.76	61.78	59.62	15,322
Feb 24, 2025	63.43	63.43	62.82	63.35	61.13	5,212
Feb 21, 2025	64.71	65.02	63.57	63.65	61.43	8,346
Feb 20, 2025	64.14	64.73	63.78	63.92	61.68	12,609
Feb 19, 2025	64.18	64.18	61.38	62.38	60.20	21,530
Feb 18, 2025	63.99	64.25	63.61	64.11	61.86	13,713
Feb 14, 2025	62.94	64.79	62.94	63.64	61.41	144,606
Feb 13, 2025	62.00	63.28	60.64	63.28	61.07	17,952
Feb 12, 2025	62.10	62.60	61.59	62.13	59.96	8,288
Feb 11, 2025	61.02	61.63	60.91	61.44	59.29	6,493
Feb 10, 2025	61.78	62.41	61.78	62.36	60.18	9,127
Feb 7, 2025	62.73	63.03	62.05	62.12	59.94	16,665
Feb 6, 2025	62.61	62.92	62.31	62.46	60.27	20,335
Feb 5, 2025	61.22	61.61	61.19	61.42	59.27	16,268
Feb 4, 2025	60.00	61.25	60.00	61.25	59.11	11,405
Feb 3, 2025	61.48	61.48	58.95	59.96	57.86	4,500
Jan 31, 2025	60.61	61.09	60.44	60.47	58.35	7,364
Jan 30, 2025	60.12	61.14	60.12	61.10	58.96	10,614
Jan 29, 2025	60.12	60.29	59.56	59.59	57.50	8,856
Jan 28, 2025	61.67	61.67	59.75	59.91	57.81	26,697
Jan 27, 2025	61.60	61.65	61.11	61.63	59.47	3,928
Jan 24, 2025	60.80	62.65	60.80	62.26	60.08	5,490
Jan 23, 2025	61.14	61.65	60.90	61.65	59.49	4,980
Jan 22, 2025	61.61	61.75	61.26	61.64	59.48	6,446
Jan 21, 2025	61.50	62.21	61.14	61.84	59.68	16,849
Jan 17, 2025	61.00	61.79	59.79	61.30	59.15	226,677
Jan 16, 2025	60.46	61.20	58.63	59.18	57.11	24,167
Jan 15, 2025	61.08	61.08	60.26	60.55	58.43	4,755
Jan 14, 2025	60.15	60.43	59.86	60.40	58.28	17,309
Jan 13, 2025	59.06	59.74	58.77	59.65	57.56	10,345
Jan 10, 2025	59.81	59.82	58.93	59.01	56.94	12,886
Jan 8, 2025	57.50	58.68	57.48	58.34	56.30	8,854
Jan 7, 2025	58.44	59.61	58.18	58.35	56.31	9,251
Jan 6, 2025	58.50	59.67	57.99	58.58	56.53	9,081
Jan 3, 2025	58.64	59.79	58.20	58.62	56.56	6,529
Jan 2, 2025	58.92	59.39	58.64	58.68	56.63	4,791
Dec 31, 2024	58.72	59.03	58.72	58.90	56.84	2,195
Dec 30, 2024	59.00	59.00	58.44	58.72	56.67	5,590
Dec 27, 2024	58.86	59.97	58.82	58.93	56.87	8,211
Dec 24, 2024	59.30	59.30	58.99	59.17	57.10	3,340
Dec 23, 2024	59.81	59.81	58.57	59.00	56.94	8,790
Dec 20, 2024	58.37	59.18	58.35	58.94	56.88	9,949
Dec 19, 2024	59.93	60.47	58.79	58.90	56.84	8,340
Dec 18, 2024	60.93	60.93	60.08	60.09	57.99	4,783
Dec 17, 2024	60.92	62.18	60.70	61.68	59.52	3,863
Dec 16, 2024	61.65	61.81	61.44	61.56	59.40	5,436
Dec 13, 2024	63.07	64.39	61.83	62.25	60.07	4,788
Dec 12, 2024	65.11	65.11	63.26	63.47	61.25	5,432
Dec 11, 2024	64.68	64.87	64.57	64.69	62.43	4,206
Dec 10, 2024	65.02	65.20	64.75	65.19	62.91	6,758
Dec 9, 2024	61.33	65.91	60.80	65.10	62.82	14,972
Dec 6, 2024	63.41	63.42	62.20	62.20	60.02	3,379
Dec 5, 2024	63.57	63.96	63.24	63.43	61.21	6,360
Dec 4, 2024	63.81	63.81	63.33	63.40	61.18	3,838
Dec 3, 2024	63.92	64.12	63.64	63.78	61.55	7,701
Dec 2, 2024	63.82	63.82	62.75	63.13	60.92	13,112
Nov 29, 2024	62.60	62.88	62.13	62.84	60.64	6,789
Nov 27, 2024	62.02	62.57	61.82	62.35	60.17	13,923
Nov 26, 2024	62.58	62.62	61.78	61.87	59.70	6,588
Nov 25, 2024	62.35	63.34	61.86	63.14	60.93	4,431
Nov 22, 2024	62.57	62.57	61.99	62.27	60.09	4,156
Nov 21, 2024	62.37	62.52	62.00	62.47	60.28	17,380
Nov 20, 2024	62.45	62.81	62.35	62.37	60.19	8,665
Nov 19, 2024	62.53	62.57	61.76	62.26	60.09	7,880
Nov 18, 2024	61.58	62.50	61.35	62.20	60.02	8,779
Nov 15, 2024	60.77	61.30	59.99	60.86	58.73	9,222
Nov 14, 2024	60.39	61.30	59.75	60.49	58.37	3,230
Nov 13, 2024	61.19	61.30	60.36	60.75	58.62	5,006
Nov 12, 2024	61.99	61.99	60.55	60.94	58.81	14,278
Nov 11, 2024	64.26	64.63	62.45	62.55	60.36	7,482
Nov 8, 2024	64.87	67.37	63.87	64.16	61.91	24,298
Nov 7, 2024	66.77	68.08	66.75	67.61	65.24	4,774
Nov 6, 2024	64.49	65.51	64.06	65.31	63.03	2,245
Nov 5, 2024	65.54	65.68	65.40	65.55	63.26	6,770
Nov 4, 2024	65.90	65.90	65.06	65.22	62.94	5,992
Nov 1, 2024	65.60	65.77	65.21	65.28	63.00	10,810
Oct 31, 2024	65.39	65.42	64.51	65.07	62.79	5,784
Oct 30, 2024	65.85	66.38	65.67	65.90	63.59	5,771
Oct 29, 2024	67.00	67.00	66.58	66.59	64.26	6,673
Oct 28, 2024	65.76	66.29	65.65	66.18	63.86	4,475
Oct 25, 2024	65.36	65.83	65.14	65.17	62.88	4,024
Oct 24, 2024	64.57	64.83	64.07	64.43	62.18	10,476
Oct 23, 2024	64.59	64.61	64.17	64.32	62.07	3,075
Oct 22, 2024	64.87	65.36	64.87	65.34	63.05	4,923
Oct 21, 2024	65.60	66.11	64.70	64.83	62.57	5,437
Oct 18, 2024	65.20	65.70	65.18	65.47	63.18	9,821
Oct 17, 2024	65.58	65.58	64.16	64.83	62.56	15,034
Oct 16, 2024	66.43	66.51	65.69	65.80	63.50	13,917
Oct 15, 2024	67.04	67.04	65.40	66.32	64.00	7,922
Oct 14, 2024	66.71	67.70	66.66	67.52	65.16	9,677
Oct 11, 2024	66.99	67.37	66.79	67.31	64.95	30,379
Oct 10, 2024	66.35	66.87	65.99	66.84	64.50	13,807
Oct 9, 2024	67.93	67.93	65.29	66.28	63.96	9,231
Oct 8, 2024	69.50	69.50	66.13	66.50	64.17	17,483
Oct 7, 2024	69.75	69.82	68.90	69.61	67.17	7,667
Oct 4, 2024	69.65	69.85	69.34	69.64	67.20	11,876
Oct 3, 2024	70.68	70.68	69.50	69.79	67.35	10,667
Oct 2, 2024	71.58	72.06	71.19	71.19	68.70	6,496
Oct 1, 2024	71.06	71.12	70.19	70.93	68.45	16,293
Sep 30, 2024	72.00	72.78	70.69	71.01	68.52	22,204
Sep 27, 2024	70.68	71.44	70.68	71.27	68.78	8,857
Sep 26, 2024	67.78	70.89	67.78	70.83	68.35	99,201
Sep 25, 2024	67.36	67.96	67.35	67.76	65.39	7,847
Sep 24, 2024	65.00	67.85	65.00	67.51	65.15	16,899
Sep 23, 2024	63.56	64.58	63.56	64.51	62.25	11,643
Sep 20, 2024	65.02	65.02	63.66	63.66	61.43	23,320
Sep 19, 2024	63.54	65.50	63.54	65.10	62.82	66,922
Sep 18, 2024	62.72	63.55	62.71	63.48	61.26	10,755
Sep 17, 2024	63.50	63.57	62.78	62.90	60.70	5,176
Sep 16, 2024	62.40	63.23	62.08	63.21	61.00	99,642
Sep 13, 2024	62.50	63.00	62.50	62.60	60.41	6,808
Sep 12, 2024	61.63	62.07	61.56	61.88	59.71	7,375
Sep 11, 2024	59.99	60.84	59.89	60.74	58.62	14,355
Sep 10, 2024	59.82	59.82	59.42	59.58	57.50	13,967
Sep 9, 2024	60.66	60.66	60.00	60.14	58.03	7,802
Sep 6, 2024	59.95	60.17	59.38	59.77	57.68	12,153
Sep 5, 2024	59.99	60.86	59.96	60.67	58.54	12,807
Sep 4, 2024	59.99	60.58	59.99	60.30	58.19	5,188
Sep 3, 2024	63.00	63.00	60.16	60.25	58.14	11,329
Aug 30, 2024	63.00	63.14	62.65	62.87	60.67	4,032
Aug 29, 2024	63.00	63.54	62.83	63.54	61.32	4,272
Aug 28, 2024	63.87	63.91	62.66	62.74	60.54	4,674
Aug 27, 2024	63.92	64.06	63.63	63.98	61.74	6,222
Aug 23, 2024	62.60	63.06	62.31	62.87	60.67	9,510
Aug 22, 2024	62.71	62.89	62.48	62.59	60.40	14,153
Aug 21, 2024	62.09	63.58	62.09	63.37	61.15	9,692
Aug 20, 2024	62.23	62.64	61.97	62.00	59.83	13,474
Aug 19, 2024	62.23	62.90	62.23	62.84	60.64	12,616
Aug 16, 2024	1.765 Dividend
Aug 16, 2024	61.29	61.52	60.65	61.35	59.21	13,383
Aug 15, 2024	63.21	63.22	62.71	62.82	58.92	11,631
Aug 14, 2024	63.32	63.46	62.11	62.44	58.56	12,640
Aug 13, 2024	62.87	63.67	62.87	63.67	59.72	11,365
Aug 12, 2024	63.33	63.70	63.16	63.47	59.53	9,568
Aug 9, 2024	59.75	64.00	57.55	63.38	59.44	7,271
Aug 8, 2024	62.74	63.16	62.25	63.04	59.12	64,122
Aug 7, 2024	62.53	63.27	62.42	62.42	58.55	26,583
Aug 6, 2024	63.50	63.50	61.98	63.21	59.28	16,378
Aug 5, 2024	62.99	63.28	61.50	62.92	59.01	9,305
Aug 2, 2024	64.13	64.13	63.10	63.15	59.23	10,476
Aug 1, 2024	65.16	66.00	63.45	63.53	59.58	10,859
Jul 31, 2024	63.83	65.32	63.60	64.89	60.86	8,453
Jul 30, 2024	64.52	64.52	63.29	63.68	59.72	24,914
Jul 29, 2024	65.57	65.97	64.39	64.61	60.60	7,243
Jul 26, 2024	64.67	65.42	64.64	65.15	61.10	11,257
Jul 25, 2024	63.63	64.76	63.24	64.61	60.60	19,571
Jul 24, 2024	63.36	64.15	63.36	63.73	59.77	7,710
Jul 23, 2024	63.95	64.45	62.90	63.48	59.54	44,877
Jul 22, 2024	64.16	64.16	63.74	63.97	59.99	149,527
Jul 19, 2024	64.55	64.55	63.42	63.93	59.96	13,798
Jul 18, 2024	65.94	65.94	64.45	64.45	60.45	14,333
Jul 17, 2024	66.13	66.83	65.79	65.91	61.82	219,199
Jul 16, 2024	67.56	67.56	64.66	66.17	62.06	57,293
Jul 15, 2024	68.53	68.53	67.35	67.85	63.63	7,605
Jul 12, 2024	67.99	68.86	67.99	68.79	64.52	6,963
Jul 11, 2024	68.00	68.32	67.79	67.99	63.77	174,425
Jul 10, 2024	66.88	67.39	66.80	67.17	63.00	118,574
Jul 9, 2024	67.42	67.60	64.00	67.16	62.99	4,900
Jul 8, 2024	67.19	67.37	66.74	66.97	62.81	4,815
Jul 5, 2024	68.65	68.90	67.04	67.49	63.30	3,718
Jul 3, 2024	66.08	68.43	66.08	67.92	63.70	6,111
Jul 2, 2024	66.60	66.60	65.31	65.58	61.51	12,054
Jul 1, 2024	66.20	66.92	66.17	66.47	62.34	40,626
Jun 28, 2024	65.80	66.36	65.80	66.06	61.96	3,914
Jun 27, 2024	66.08	66.15	65.57	65.57	61.50	2,902
Jun 26, 2024	66.62	66.93	66.53	66.75	62.60	844
Jun 25, 2024	66.60	66.85	66.34	66.36	62.24	7,730
Jun 24, 2024	66.20	67.03	66.20	66.43	62.30	1,808
Jun 21, 2024	66.94	66.94	66.04	66.27	62.15	1,805
Jun 20, 2024	66.50	67.05	66.50	66.84	62.69	9,415
Jun 18, 2024	66.10	66.49	65.39	66.29	62.17	1,168
Jun 17, 2024	65.30	65.98	65.00	65.98	61.88	1,766
Jun 14, 2024	66.20	66.58	65.92	66.58	62.44	17,284
Jun 13, 2024	67.00	67.00	66.73	66.89	62.73	4,089
Jun 12, 2024	68.24	68.24	67.25	67.31	63.13	5,066
Jun 11, 2024	67.96	68.13	66.23	66.89	62.73	6,263
Jun 10, 2024	68.28	68.45	67.69	68.34	64.10	11,313
Jun 7, 2024	68.38	68.43	67.85	67.87	63.65	710
Jun 6, 2024	68.21	69.26	68.12	68.90	64.62	2,255
Jun 5, 2024	68.47	68.62	67.57	67.92	63.70	6,412
Jun 4, 2024	68.19	68.39	67.86	68.28	64.04	2,750
Jun 3, 2024	69.57	69.58	68.67	69.18	64.89	13,550
May 31, 2024	69.70	70.24	69.31	69.67	65.34	3,246
May 30, 2024	69.23	69.79	69.19	69.77	65.44	14,111

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rio Tinto Group (0KWZ.L)