Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Rio Tinto Group (RIO)

Compare
60.24
+0.16
+(0.27%)
At close: 3:59:56 PM EDT
60.23
-0.01
(-0.02%)
After hours: 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202560.3660.4059.8860.2460.242,337,188
Mar 31, 202559.0960.2258.6760.0860.084,722,600
Mar 28, 202561.9862.1160.8661.0361.034,251,700
Mar 27, 202562.3062.6062.0462.3462.341,888,300
Mar 26, 202563.0463.0662.5162.8762.871,862,600
Mar 25, 202562.9263.3162.7862.8162.811,866,500
Mar 24, 202562.8963.2062.1062.1762.172,026,100
Mar 21, 202561.6962.0361.4061.9961.993,704,000
Mar 20, 202562.7463.3562.6462.9262.922,351,900
Mar 19, 202563.5764.0663.3763.8663.861,669,300
Mar 18, 202564.0064.2363.2564.1464.143,030,300
Mar 17, 202563.4363.7963.3963.4763.474,051,400
Mar 14, 202562.3963.1262.0863.0463.042,726,800
Mar 13, 202560.5761.5860.5061.2061.202,587,900
Mar 12, 202561.3361.3560.5160.7860.783,379,400
Mar 11, 202562.1362.4261.3161.8561.853,640,700
Mar 10, 202562.0062.6961.5562.2162.213,434,500
Mar 7, 2025 2.25 Dividend
Mar 7, 202561.3062.9261.1962.3162.314,776,500
Mar 6, 202564.2264.4363.5263.9461.693,248,800
Mar 5, 202563.0563.8662.9363.7561.513,956,500
Mar 4, 202561.7663.0961.2162.1960.003,587,800
Mar 3, 202562.0962.2560.6661.0558.903,714,500
Feb 28, 202560.2760.6860.0260.5658.433,238,600
Feb 27, 202561.3161.3160.6960.7158.572,998,000
Feb 26, 202561.7262.0961.5161.5859.412,415,400
Feb 25, 202562.3362.3661.3462.1159.924,863,200
Feb 24, 202563.3463.4462.6562.7460.532,506,400
Feb 21, 202564.4964.4963.2763.5361.292,259,600
Feb 20, 202564.1264.7463.7664.2962.033,206,300
Feb 19, 202563.0063.4261.2462.7660.554,512,500
Feb 18, 202563.9264.2763.6164.1861.922,241,300
Feb 14, 202564.6564.7363.3063.3661.133,857,300
Feb 13, 202562.4263.5162.3163.2961.063,440,200
Feb 12, 202561.8862.6561.7562.0459.861,808,100
Feb 11, 202561.1061.7360.9061.6559.482,095,600
Feb 10, 202562.1362.4361.9962.2560.061,500,400
Feb 7, 202562.7763.0361.9161.9559.772,630,000
Feb 6, 202562.8062.9562.1462.1960.002,763,600
Feb 5, 202561.4561.6461.1961.3759.211,928,700
Feb 4, 202560.4061.4060.2261.2059.052,890,600
Feb 3, 202559.3960.3559.3459.8557.742,620,800
Jan 31, 202560.6361.1260.1160.4158.282,750,900
Jan 30, 202560.5361.1660.1560.9158.773,012,700
Jan 29, 202559.9660.3159.4959.7257.623,243,900
Jan 28, 202560.7960.9759.7159.9057.795,132,600
Jan 27, 202561.3662.0061.1061.9759.792,914,000
Jan 24, 202562.3762.4961.9562.0959.913,056,500
Jan 23, 202561.1061.6560.8761.5659.392,816,900
Jan 22, 202561.6561.7761.1261.1258.972,877,300
Jan 21, 202562.0562.0661.5561.7359.563,768,900
Jan 17, 202560.9461.7960.6861.1058.954,698,300
Jan 16, 202560.3261.2558.5559.7957.6910,552,800
Jan 15, 202561.0661.0960.2760.4658.332,523,000
Jan 14, 202560.1660.5159.8260.3858.262,735,000
Jan 13, 202558.8859.7558.7859.5257.432,683,700
Jan 10, 202559.5959.6358.6958.8456.772,923,100
Jan 8, 202557.9358.7157.8558.6356.576,192,000
Jan 7, 202558.6058.8258.0458.1956.142,345,800
Jan 6, 202558.7559.2158.3458.3856.333,058,800
Jan 3, 202558.7658.7858.1958.6056.542,289,400
Jan 2, 202558.9159.4058.6358.7756.701,782,200
Dec 31, 202458.7859.1258.6958.8156.741,780,500
Dec 30, 202458.8858.9058.4058.5956.532,470,600
Dec 27, 202459.0259.2958.8359.0156.932,198,300
Dec 26, 202459.0159.3758.9559.2557.171,398,700
Dec 24, 202459.2559.2958.9959.2057.12708,500
Dec 23, 202458.6259.3258.5359.2357.151,940,200
Dec 20, 202458.3759.1958.3458.6456.583,223,100
Dec 19, 202459.4959.6458.6758.7356.663,301,500
Dec 18, 202460.6960.9159.1959.3457.253,535,500
Dec 17, 202460.8361.7160.7861.4659.303,091,300
Dec 16, 202461.7561.8961.2461.2659.102,879,700
Dec 13, 202462.6762.6861.8262.2160.023,231,800
Dec 12, 202463.8763.9963.2263.4561.228,124,600
Dec 11, 202464.8165.1264.5764.9862.691,895,500
Dec 10, 202465.1565.2464.7564.8262.542,674,200
Dec 9, 202465.3465.9164.8864.8962.615,649,100
Dec 6, 202463.4463.4462.0162.1159.922,715,100
Dec 5, 202463.6563.9863.2163.5261.282,181,200
Dec 4, 202463.6063.8063.3163.3961.162,520,000
Dec 3, 202464.0264.1563.4463.5161.285,094,300
Dec 2, 202463.3463.4362.7563.2761.043,015,500
Nov 29, 202462.3162.9162.1262.8460.631,074,600
Nov 27, 202461.9962.5961.9262.3260.131,712,500
Nov 26, 202462.6362.6461.7962.0359.851,765,100
Nov 25, 202463.2863.3662.8062.9860.762,193,800
Nov 22, 202462.0562.4061.9762.3560.161,870,100
Nov 21, 202462.3162.6862.0062.5760.371,964,100
Nov 20, 202462.7362.8062.3362.3960.191,336,500
Nov 19, 202461.8762.5061.7562.4360.232,012,400
Nov 18, 202461.3962.2261.3962.1259.933,107,100
Nov 15, 202460.9961.3060.7360.9858.833,049,000
Nov 14, 202460.5760.8260.2660.4358.302,433,100
Nov 13, 202460.9160.9760.3160.6258.492,165,800
Nov 12, 202461.3961.4060.5161.2059.054,297,300
Nov 11, 202463.1463.2362.4162.6060.403,467,400
Nov 8, 202464.9264.9863.8764.4362.164,747,100
Nov 7, 202467.6968.1867.4267.4765.104,396,100
Nov 6, 202464.4065.5564.3665.3363.032,931,000
Nov 5, 202465.6065.7565.3465.5063.201,490,900
Nov 4, 202465.3465.7865.0065.0162.721,703,200
Nov 1, 202465.6765.8065.1865.3363.031,807,700
Oct 31, 202465.3665.4364.5164.8962.611,817,200
Oct 30, 202465.9366.3965.6465.9063.581,856,000
Oct 29, 202466.7866.9966.5366.5864.241,669,500
Oct 28, 202465.8066.3165.6866.1863.851,706,000
Oct 25, 202465.3865.8565.1265.2862.982,574,200
Oct 24, 202464.7764.8464.0764.6162.342,969,800
Oct 23, 202464.4064.6164.1664.4962.222,639,000
Oct 22, 202465.2365.4964.9865.4863.181,746,600
Oct 21, 202465.3765.4664.6964.9562.662,054,400
Oct 18, 202465.5865.6965.2265.3663.062,429,900
Oct 17, 202464.6565.1364.1465.0962.803,642,800
Oct 16, 202466.3566.5265.6765.9563.633,566,600
Oct 15, 202466.5266.8266.2966.4764.134,468,500
Oct 14, 202466.7167.7866.5867.7065.323,928,900
Oct 11, 202466.8167.3866.7867.2364.863,490,000
Oct 10, 202466.3366.9065.9666.8464.493,352,300
Oct 9, 202465.5766.4365.2866.3564.024,138,900
Oct 8, 202466.3166.6966.1466.6664.315,638,800
Oct 7, 202469.4469.8369.2869.6267.172,386,000
Oct 4, 202469.6469.9269.3369.7067.252,064,200
Oct 3, 202469.7970.1969.6369.8367.372,760,800
Oct 2, 202471.4972.0870.7870.8268.334,744,600
Oct 1, 202470.8671.1670.1971.1668.663,536,300
Sep 30, 202471.4771.4870.6971.1768.673,347,900
Sep 27, 202471.0871.4670.9971.2368.722,910,600
Sep 26, 202470.2871.0870.0770.7568.265,285,300
Sep 25, 202467.9467.9667.5667.6765.293,420,200
Sep 24, 202467.7767.8567.2667.4265.054,128,600
Sep 23, 202463.7664.6163.7064.5862.312,057,000
Sep 20, 202464.3064.4963.5663.5761.332,044,900
Sep 19, 202465.5065.5064.6465.1862.895,144,600
Sep 18, 202463.3263.8862.8462.9160.702,078,800
Sep 17, 202463.5063.5862.7862.9260.711,868,300
Sep 16, 202462.9363.2562.8063.1960.971,845,400
Sep 13, 202462.6262.7962.4862.5560.352,033,900
Sep 12, 202461.6762.0861.5361.9159.732,783,000
Sep 11, 202460.7461.3160.2061.2159.062,532,200
Sep 10, 202459.8259.8259.4059.7757.672,092,100
Sep 9, 202460.0760.4659.9960.0157.902,379,100
Sep 6, 202460.0960.1959.3559.7157.613,387,700
Sep 5, 202460.5360.8660.3760.3958.262,035,100
Sep 4, 202460.1360.5860.0560.0957.982,096,500
Sep 3, 202461.0061.0760.1060.3458.223,715,700
Aug 30, 202463.0163.2762.6463.2761.042,238,200
Aug 29, 202462.9663.5862.8363.3261.091,473,900
Aug 28, 202462.8463.1162.6563.0060.782,070,700
Aug 27, 202463.9264.1263.6264.0061.752,399,300
Aug 26, 202463.8064.4063.5763.7261.482,463,500
Aug 23, 202462.5763.0862.3063.0260.802,847,000
Aug 22, 202462.8362.8962.4862.7460.531,761,500
Aug 21, 202463.5163.5963.1263.3961.162,217,400
Aug 20, 202462.4462.6361.8762.0059.822,242,400
Aug 19, 202462.3562.9262.2862.4860.282,784,100
Aug 16, 2024 1.77 Dividend
Aug 16, 202460.7161.5360.6461.2859.122,820,600
Aug 15, 202463.2063.2462.6662.7558.833,304,400
Aug 14, 202462.5162.7162.1962.4458.542,904,700
Aug 13, 202463.2763.8163.1863.7559.771,887,500
Aug 12, 202463.3363.6963.1663.3159.361,919,500
Aug 9, 202463.1963.6062.5563.2459.292,652,500
Aug 8, 202462.8463.2262.7362.9258.992,487,900
Aug 7, 202463.1163.2762.3762.5458.643,817,800
Aug 6, 202462.1163.4561.9763.0659.124,396,200
Aug 5, 202462.3563.3462.1162.9759.044,053,700
Aug 2, 202464.0764.1463.0863.6759.703,892,200
Aug 1, 202464.8265.2263.3163.4959.533,489,200
Jul 31, 202465.1565.5864.3965.1661.093,822,900
Jul 30, 202463.5263.8263.2863.5359.573,318,000
Jul 29, 202464.5164.8464.3764.7060.662,285,300
Jul 26, 202465.1365.4564.6165.0661.002,229,500
Jul 25, 202464.0964.7863.5264.3360.322,484,300
Jul 24, 202464.0164.1663.4663.4959.533,066,000
Jul 23, 202463.0063.6162.8763.5359.572,702,500
Jul 22, 202463.8464.1563.7163.9960.002,678,500
Jul 19, 202463.6963.9963.4163.7859.802,312,400
Jul 18, 202465.8365.8764.2064.3760.353,453,600
Jul 17, 202466.5666.8265.7665.7761.673,407,300
Jul 16, 202465.0166.3564.6666.3262.184,562,100
Jul 15, 202467.6668.1467.3467.5563.331,936,700
Jul 12, 202468.2568.8768.2268.5264.241,617,300
Jul 11, 202468.3168.3267.7868.0863.831,673,000
Jul 10, 202466.9067.5966.7767.4963.281,995,300
Jul 9, 202466.9567.2766.7366.9862.801,784,100
Jul 8, 202467.1767.3866.7467.1762.981,910,800
Jul 5, 202467.7567.8667.0567.6463.421,950,900
Jul 3, 202467.7068.4367.6767.9063.662,029,400
Jul 2, 202465.4666.0265.3066.0161.891,718,000
Jul 1, 202466.3966.9266.1266.4162.271,988,700
Jun 28, 202466.1766.3965.7665.9361.821,756,300
Jun 27, 202466.0066.1665.5065.8261.712,081,200
Jun 26, 202466.8466.9566.5166.8062.631,368,700
Jun 25, 202466.6566.8466.3366.5262.371,544,000
Jun 24, 202466.5367.0466.2166.4562.301,681,400
Jun 21, 202466.0366.4466.0166.4062.261,805,800
Jun 20, 202466.7467.0566.4666.9262.741,823,600
Jun 18, 202465.8166.5065.7766.2662.131,984,400
Jun 17, 202465.5366.1565.3865.9961.871,797,400
Jun 14, 202466.0066.6565.8566.5162.361,633,300
Jun 13, 202466.9167.0966.6566.9262.741,818,600
Jun 12, 202468.1668.2766.9167.0862.892,226,400
Jun 11, 202466.4867.2066.2367.1862.991,962,500
Jun 10, 202467.8368.4667.6768.2563.991,210,800
Jun 7, 202468.4268.4567.8268.0063.761,775,400
Jun 6, 202468.2469.2768.0769.2064.881,377,000
Jun 5, 202468.1368.4467.7368.0863.832,125,600
Jun 4, 202468.2668.4067.8768.3164.052,611,800
Jun 3, 202469.5569.6068.6869.4265.092,100,900
May 31, 202470.1070.2569.3170.1065.731,764,200
May 30, 202469.2469.9269.1969.7465.392,409,900
May 29, 202469.9169.9769.4169.5365.192,371,800
May 28, 202471.9672.0170.6970.8666.442,478,200
May 24, 202472.1572.3071.7171.8567.371,769,300
May 23, 202472.5972.6671.1671.4266.962,580,100
May 22, 202472.9473.0771.8272.2267.713,413,700
May 21, 202473.5674.2473.4173.4868.894,017,600
May 20, 202473.3273.5973.0373.3968.813,373,900
May 17, 202472.9973.6572.7973.6169.023,545,200
May 16, 202471.0872.0070.8171.9167.424,283,200
May 15, 202470.4570.4568.9970.3365.942,576,800
May 14, 202470.0070.0869.5369.6965.342,925,700
May 13, 202469.7570.1269.7569.8465.481,725,400
May 10, 202470.5070.5769.7769.8065.442,140,000
May 9, 202469.6270.1469.5270.0065.632,214,000
May 8, 202468.8569.2168.7169.0264.711,817,500
May 7, 202470.0070.3669.9570.0465.672,081,200
May 6, 202469.5069.9369.1769.8265.461,835,900
May 3, 202468.9969.1268.4268.9464.643,193,800
May 2, 202467.9168.3867.5568.2864.022,263,000
May 1, 202467.9068.3567.2767.5063.292,330,400
Apr 30, 202468.7068.8067.7767.8363.603,281,700
Apr 29, 202468.6069.0268.3969.0164.702,379,400
Apr 26, 202468.8668.8667.9068.2463.983,019,700
Apr 25, 202467.1968.1266.7167.7863.552,964,700
Apr 24, 202468.3568.3567.4268.1463.893,406,800
Apr 23, 202465.8766.8065.6666.6462.482,522,700
Apr 22, 202466.9767.4566.4767.2063.013,867,100
Apr 19, 202466.5467.2266.4466.9762.792,774,100
Apr 18, 202467.5467.6266.2766.6862.523,823,300
Apr 17, 202467.5568.0166.5666.7862.613,839,500
Apr 16, 202465.3765.8664.8565.6961.593,177,000
Apr 15, 202467.9068.0566.5466.7762.603,848,400
Apr 12, 202467.5068.0565.9965.9961.874,338,700
Apr 11, 202466.5166.5565.4066.2762.132,101,900
Apr 10, 202465.7266.5465.4966.5162.363,062,500
Apr 9, 202467.3867.7166.6367.2663.063,709,700
Apr 8, 202465.1566.2365.1566.0861.964,714,100
Apr 5, 202462.9263.1162.6263.0059.073,896,700
Apr 4, 202465.2665.2663.2963.3059.353,151,900
Apr 3, 202464.4664.8063.7264.6060.575,273,500
Apr 2, 202465.0065.3464.6165.0961.033,300,400

Related Tickers

BHP BHP Group Limited
48.80
+0.54%
 
VALE Vale S.A.
10.11
+1.25%
 
TECK Teck Resources Limited
36.72
+0.80%
 
MP MP Materials Corp.
25.16
+3.05%
 
GLNCY Glencore plc
7.28
-0.27%
 
LAC Lithium Americas Corp.
2.7800
+2.58%
 
GLEN.L Glencore plc
284.15
+1.37%
 
TECK-B.TO Teck Resources Limited
52.56
+0.27%
 
NAK Northern Dynasty Minerals Ltd.
1.1100
-3.48%
 
CMP Compass Minerals International, Inc.
9.12
-1.83%