Mexico - Delayed Quote MXN

Rio Tinto Group (RION.MX)

1,171.00
-16.00
(-1.35%)
At close: May 23 at 9:21:18 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,187.001,188.001,171.001,171.001,171.0088
May 22, 20251,189.001,189.001,187.001,187.001,187.0054
May 21, 20251,208.201,208.201,175.001,175.001,175.00349
May 20, 20251,204.911,204.911,204.911,204.911,204.9199
May 19, 20251,208.101,208.101,208.101,208.101,208.10-
May 16, 20251,208.301,208.301,208.101,208.101,208.101,147
May 15, 20251,204.031,204.031,204.031,204.031,204.03-
May 14, 20251,204.031,204.031,204.031,204.031,204.0348
May 13, 20251,203.001,203.001,203.001,203.001,203.00-
May 12, 20251,203.001,203.001,203.001,203.001,203.00998
May 9, 20251,157.001,157.001,157.001,157.001,157.00-
May 8, 20251,157.001,157.001,157.001,157.001,157.00202
May 7, 20251,192.001,192.001,192.001,192.001,192.00-
May 6, 20251,192.001,192.001,192.001,192.001,192.00-
May 5, 20251,192.001,192.001,192.001,192.001,192.00-
May 2, 20251,192.001,192.001,192.001,192.001,192.00-
Apr 30, 20251,192.001,192.001,192.001,192.001,192.00-
Apr 29, 20251,192.001,192.001,192.001,192.001,192.00-
Apr 28, 20251,192.001,192.001,192.001,192.001,192.0031
Apr 25, 20251,203.491,203.491,203.491,203.491,203.4990
Apr 24, 20251,138.001,138.001,138.001,138.001,138.00-
Apr 23, 20251,138.001,138.001,138.001,138.001,138.00-
Apr 22, 20251,138.001,138.001,138.001,138.001,138.00-
Apr 21, 20251,138.001,138.001,138.001,138.001,138.00-
Apr 16, 20251,138.001,138.001,138.001,138.001,138.00279
Apr 15, 20251,197.001,197.001,144.061,144.061,144.06386
Apr 14, 20251,152.001,152.001,152.001,152.001,152.001,008
Apr 11, 20251,162.001,162.001,162.001,162.001,162.00425
Apr 10, 20251,120.001,120.001,120.001,120.001,120.00493
Apr 9, 20251,105.131,105.131,105.131,105.131,105.13-
Apr 8, 20251,105.131,105.131,105.131,105.131,105.13935
Apr 7, 20251,168.001,168.001,168.001,168.001,168.00-
Apr 4, 20251,168.001,168.001,168.001,168.001,168.00-
Apr 3, 20251,175.231,185.001,168.001,168.001,168.00806
Apr 2, 20251,223.091,223.091,223.091,223.091,223.09-
Apr 1, 20251,223.091,223.091,223.091,223.091,223.09202
Mar 31, 20251,269.001,269.001,269.001,269.001,269.00-
Mar 28, 20251,269.001,269.001,269.001,269.001,269.00-
Mar 27, 20251,264.201,269.001,264.201,269.001,269.00985
Mar 26, 20251,219.131,219.131,219.131,219.131,219.13-
Mar 25, 20251,219.131,219.131,219.131,219.131,219.13-
Mar 24, 20251,219.131,219.131,219.131,219.131,219.1320
Mar 21, 20251,247.001,247.001,247.001,247.001,247.00105
Mar 20, 20251,277.001,277.001,267.151,267.151,267.151,095
Mar 19, 20251,275.001,275.001,275.001,275.001,275.00-
Mar 18, 20251,275.001,275.001,275.001,275.001,275.0045
Mar 14, 20251,254.001,254.001,254.001,254.001,254.00288
Mar 13, 20251,226.001,226.001,225.001,225.001,225.00263
Mar 12, 20251,215.001,215.001,215.001,215.001,215.0010
Mar 11, 20251,266.001,266.001,266.001,266.001,266.00-
Mar 10, 20251,266.001,266.001,266.001,266.001,266.00372
Mar 7, 2025 43.22475 Dividend
Mar 7, 20251,290.621,290.621,290.621,290.621,290.62-
Mar 6, 20251,290.621,290.621,290.621,290.621,288.37-
Mar 5, 20251,290.621,290.621,290.621,290.621,288.37-
Mar 4, 20251,290.621,290.621,290.621,290.621,288.37265
Mar 3, 20251,236.841,236.841,236.841,236.841,234.68-
Feb 28, 20251,236.841,236.841,236.841,236.841,234.6885
Feb 27, 20251,312.001,312.001,312.001,312.001,309.71-
Feb 26, 20251,312.001,312.001,312.001,312.001,309.71-
Feb 25, 20251,312.001,312.001,312.001,312.001,309.71-
Feb 24, 20251,312.001,312.001,312.001,312.001,309.71-
Feb 21, 20251,312.001,312.001,312.001,312.001,309.71136
Feb 20, 20251,301.001,301.001,301.001,301.001,298.73665
Feb 19, 20251,298.001,298.001,298.001,298.001,295.74-
Feb 18, 20251,298.001,298.001,298.001,298.001,295.7480
Feb 17, 20251,295.001,295.001,295.001,295.001,292.74-
Feb 14, 20251,295.001,295.001,295.001,295.001,292.7466
Feb 13, 20251,269.001,269.001,269.001,269.001,266.79-
Feb 12, 20251,269.001,269.001,269.001,269.001,266.79222
Feb 11, 20251,284.801,284.801,284.801,284.801,282.56-
Feb 10, 20251,284.801,284.801,284.801,284.801,282.56-
Feb 7, 20251,279.141,284.801,279.141,284.801,282.56482
Feb 6, 20251,271.381,271.381,271.381,271.381,269.16-
Feb 5, 20251,271.381,271.381,271.381,271.381,269.16437
Feb 4, 20251,243.001,243.001,243.001,243.001,240.83-
Jan 31, 20251,243.001,243.001,243.001,243.001,240.83-
Jan 30, 20251,243.001,243.001,243.001,243.001,240.83115
Jan 29, 20251,241.001,241.001,241.001,241.001,238.84208
Jan 28, 20251,250.001,250.001,250.001,250.001,247.82-
Jan 27, 20251,250.001,250.001,250.001,250.001,247.8216
Jan 24, 20251,264.001,264.001,259.001,259.001,256.818,271
Jan 23, 20251,270.001,270.001,270.001,270.001,267.79-
Jan 22, 20251,270.001,270.001,270.001,270.001,267.79235
Jan 21, 20251,271.701,271.701,271.701,271.701,269.48821
Jan 20, 20251,245.001,245.001,245.001,245.001,242.83-
Jan 17, 20251,245.001,245.001,245.001,245.001,242.83-
Jan 16, 20251,257.221,257.221,245.001,245.001,242.83338
Jan 15, 20251,242.001,258.001,242.001,258.001,255.81284
Jan 14, 20251,231.001,231.001,228.001,228.001,225.8616,841
Jan 13, 20251,225.001,225.001,225.001,225.001,222.86-
Jan 10, 20251,225.001,225.001,225.001,225.001,222.866,883
Jan 9, 20251,191.801,191.801,191.801,191.801,189.72-
Jan 8, 20251,191.801,191.801,191.801,191.801,189.72-
Jan 7, 20251,191.801,191.801,191.801,191.801,189.72-
Jan 6, 20251,192.301,192.301,191.801,191.801,189.72506
Jan 3, 20251,178.661,178.661,178.661,178.661,176.61-
Jan 2, 20251,178.661,178.661,178.661,178.661,176.61-
Dec 31, 20241,222.661,222.661,178.661,178.661,176.61415
Dec 30, 20241,220.001,220.001,208.771,208.771,206.661,015
Dec 27, 20241,206.001,206.001,206.001,206.001,203.90-
Dec 26, 20241,195.001,206.001,195.001,206.001,203.9015
Dec 24, 20241,190.001,190.001,190.001,190.001,187.93-
Dec 23, 20241,183.001,190.001,183.001,190.001,187.9384
Dec 20, 20241,199.001,199.001,199.001,199.001,196.91106
Dec 19, 20241,212.001,250.001,212.001,250.001,247.82561
Dec 18, 20241,218.001,218.001,212.001,212.001,209.89471
Dec 17, 20241,250.021,250.021,250.021,250.021,247.84141
Dec 16, 20241,255.001,255.001,255.001,255.001,252.81-
Dec 13, 20241,252.501,255.001,242.001,255.001,252.812,054
Dec 11, 20241,303.001,305.001,300.001,305.001,302.7285
Dec 10, 20241,312.001,312.001,312.001,312.001,309.7121
Dec 9, 20241,321.001,321.001,318.501,318.501,316.20530
Dec 6, 20241,272.321,272.321,272.321,272.321,270.104,435
Dec 5, 20241,296.131,296.131,296.131,296.131,293.87-
Dec 4, 20241,296.131,296.131,296.131,296.131,293.87135
Dec 3, 20241,297.001,297.001,297.001,297.001,294.74281
Dec 2, 20241,280.001,280.001,280.001,280.001,277.77-
Nov 29, 20241,280.001,280.001,280.001,280.001,277.77-
Nov 28, 20241,280.001,280.001,280.001,280.001,277.77-
Nov 27, 20241,280.001,280.001,280.001,280.001,277.77-
Nov 26, 20241,280.001,280.001,280.001,280.001,277.77311
Nov 25, 20241,245.151,245.151,245.151,245.151,242.98-
Nov 22, 20241,245.151,245.151,245.151,245.151,242.98-
Nov 21, 20241,245.151,245.151,245.151,245.151,242.98-
Nov 20, 20241,245.151,245.151,245.151,245.151,242.98-
Nov 19, 20241,245.151,245.151,245.151,245.151,242.98-
Nov 15, 20241,245.151,245.151,245.151,245.151,242.98-
Nov 14, 20241,245.151,245.151,245.151,245.151,242.982,771
Nov 13, 20241,248.001,248.001,248.001,248.001,245.82-
Nov 12, 20241,248.001,248.001,248.001,248.001,245.82290
Nov 11, 20241,350.001,350.001,350.001,350.001,347.65-
Nov 8, 20241,350.001,350.001,350.001,350.001,347.65-
Nov 7, 20241,350.001,350.001,350.001,350.001,347.6520
Nov 6, 20241,312.001,312.001,312.001,312.001,309.71-
Nov 5, 20241,312.001,312.001,312.001,312.001,309.71-
Nov 4, 20241,300.001,312.001,300.001,312.001,309.71298
Nov 1, 20241,305.001,305.001,305.001,305.001,302.72-
Oct 31, 20241,305.001,305.001,305.001,305.001,302.72-
Oct 30, 20241,305.001,305.001,305.001,305.001,302.72-
Oct 29, 20241,305.001,305.001,305.001,305.001,302.72-
Oct 28, 20241,305.001,305.001,305.001,305.001,302.72-
Oct 25, 20241,305.001,305.001,305.001,305.001,302.72850
Oct 24, 20241,230.001,230.001,230.001,230.001,227.86-
Oct 23, 20241,230.001,230.001,230.001,230.001,227.86-
Oct 22, 20241,295.001,295.001,230.001,230.001,227.8635
Oct 21, 20241,300.001,300.001,300.001,300.001,297.73-
Oct 18, 20241,300.001,300.001,300.001,300.001,297.73191
Oct 17, 20241,288.001,288.001,288.001,288.001,285.75110
Oct 16, 20241,312.001,312.001,312.001,312.001,309.716
Oct 15, 20241,300.001,300.001,300.001,300.001,297.73402
Oct 14, 20241,300.001,300.001,300.001,300.001,297.73-
Oct 11, 20241,300.001,300.001,300.001,300.001,297.7323
Oct 10, 20241,295.001,295.001,295.001,295.001,292.74-
Oct 9, 20241,288.001,295.001,288.001,295.001,292.74106
Oct 8, 20241,295.001,295.001,288.001,288.001,285.75171
Oct 7, 20241,343.221,343.221,343.221,343.221,340.88550
Oct 4, 20241,403.601,403.601,403.601,403.601,401.15-
Oct 3, 20241,403.601,403.601,403.601,403.601,401.15-
Oct 2, 20241,400.001,403.601,400.001,403.601,401.15315
Sep 30, 20241,403.601,403.601,403.601,403.601,401.15-
Sep 27, 20241,403.601,403.601,403.601,403.601,401.15270
Sep 26, 20241,325.451,395.001,325.451,395.001,392.57163
Sep 25, 20241,246.001,246.001,246.001,246.001,243.8310
Sep 24, 20241,246.001,246.001,246.001,246.001,243.83-
Sep 23, 20241,246.001,246.001,246.001,246.001,243.83645
Sep 20, 20241,223.501,223.501,223.501,223.501,221.37-
Sep 19, 20241,223.501,223.501,223.501,223.501,221.37-
Sep 18, 20241,223.501,223.501,223.501,223.501,221.37948
Sep 17, 20241,208.001,208.001,208.001,208.001,205.89-
Sep 13, 20241,208.001,208.001,208.001,208.001,205.8910
Sep 12, 20241,204.731,204.731,204.731,204.731,202.63-
Sep 11, 20241,204.731,204.731,204.731,204.731,202.63610
Sep 10, 20241,195.001,195.001,192.001,195.001,192.92238
Sep 9, 20241,190.281,190.281,190.281,190.281,188.20-
Sep 6, 20241,190.281,190.281,190.281,190.281,188.20-
Sep 5, 20241,190.281,190.281,190.281,190.281,188.20-
Sep 4, 20241,190.281,190.281,190.281,190.281,188.20869
Sep 3, 20241,250.001,250.001,250.001,250.001,247.82-
Sep 2, 20241,250.001,250.001,250.001,250.001,247.82-
Aug 30, 20241,250.001,250.001,250.001,250.001,247.82-
Aug 29, 20241,250.001,250.001,250.001,250.001,247.82-
Aug 28, 20241,250.001,250.001,250.001,250.001,247.82-
Aug 27, 20241,249.991,250.001,249.991,250.001,247.82347
Aug 26, 20241,175.001,175.001,175.001,175.001,172.95-
Aug 23, 20241,175.001,175.001,175.001,175.001,172.95-
Aug 22, 20241,175.001,175.001,175.001,175.001,172.95-
Aug 21, 20241,175.001,175.001,175.001,175.001,172.95-
Aug 20, 20241,175.001,175.001,175.001,175.001,172.951,280
Aug 19, 20241,172.001,172.001,168.001,168.001,165.96302
Aug 16, 2024 34.00347 Dividend
Aug 16, 20241,171.001,171.001,144.001,144.001,142.011,615
Aug 15, 20241,180.001,180.001,180.001,180.001,176.18-
Aug 14, 20241,180.001,180.001,180.001,180.001,176.18526
Aug 13, 20241,207.001,207.001,207.001,207.001,203.09544
Aug 12, 20241,206.001,206.001,206.001,206.001,202.09-
Aug 9, 20241,206.001,206.001,206.001,206.001,202.09-
Aug 8, 20241,206.001,206.001,206.001,206.001,202.09-
Aug 7, 20241,224.451,224.451,206.001,206.001,202.091,034
Aug 6, 20241,207.001,207.001,207.001,207.001,203.09-
Aug 5, 20241,207.001,207.001,207.001,207.001,203.0910
Aug 2, 20241,206.271,206.271,206.271,206.271,202.3635
Aug 1, 20241,203.001,203.001,203.001,203.001,199.10-
Jul 31, 20241,195.001,203.001,195.001,203.001,199.10125
Jul 30, 20241,195.001,195.001,194.251,194.501,190.63357
Jul 29, 20241,180.271,180.271,180.271,180.271,176.45-
Jul 26, 20241,180.271,180.271,180.271,180.271,176.45-
Jul 25, 20241,180.271,180.271,180.271,180.271,176.45343
Jul 24, 20241,149.221,149.221,149.221,149.221,145.50-
Jul 23, 20241,149.221,149.221,149.221,149.221,145.50-
Jul 22, 20241,149.221,149.221,149.221,149.221,145.50-
Jul 19, 20241,149.221,149.221,149.221,149.221,145.50743
Jul 18, 20241,174.001,174.001,174.001,174.001,170.20-
Jul 17, 20241,174.001,174.001,174.001,174.001,170.201,031
Jul 16, 20241,171.001,171.001,171.001,171.001,167.21493
Jul 15, 20241,263.001,263.001,263.001,263.001,258.91-
Jul 12, 20241,263.001,263.001,263.001,263.001,258.91-
Jul 11, 20241,263.001,263.001,263.001,263.001,258.91-
Jul 10, 20241,122.991,263.001,122.991,263.001,258.91859
Jul 9, 20241,250.001,250.001,250.001,250.001,245.955
Jul 8, 20241,234.001,234.001,234.001,234.001,230.00-
Jul 5, 20241,234.001,234.001,234.001,234.001,230.00-
Jul 4, 20241,234.001,234.001,234.001,234.001,230.00-
Jul 3, 20241,234.001,234.001,234.001,234.001,230.0071
Jul 2, 20241,280.001,280.001,280.001,280.001,275.858
Jul 1, 20241,209.001,209.001,209.001,209.001,205.08-
Jun 28, 20241,210.001,210.001,209.001,209.001,205.08509
Jun 27, 20241,224.251,224.251,224.251,224.251,220.28-
Jun 26, 20241,213.001,224.251,213.001,224.251,220.2811,036
Jun 25, 20241,208.801,208.801,208.801,208.801,204.88-
Jun 24, 20241,208.801,208.801,208.801,208.801,204.88-
Jun 21, 20241,208.801,208.801,208.801,208.801,204.8860
Jun 20, 20241,217.271,217.271,217.271,217.271,213.33-
Jun 19, 20241,217.271,217.271,217.271,217.271,213.33-
Jun 18, 20241,217.271,217.271,217.271,217.271,213.33930
Jun 17, 20241,219.001,219.001,219.001,219.001,215.05111
Jun 14, 20241,235.001,251.001,229.411,229.411,225.43626
Jun 13, 20241,249.001,249.001,238.701,238.701,234.69256
Jun 12, 20241,275.001,277.001,273.001,274.001,269.87197
Jun 11, 20241,222.001,222.001,222.001,222.001,218.0416
Jun 10, 20241,258.001,258.001,230.011,230.011,226.02143
Jun 7, 20241,200.711,247.031,200.711,200.711,196.8276
Jun 6, 20241,200.711,200.711,200.711,200.711,196.82587
Jun 5, 20241,216.501,216.501,216.501,216.501,212.56-
Jun 4, 20241,190.001,216.501,190.001,216.501,212.56932
Jun 3, 20241,190.001,190.001,190.001,190.001,186.14-
May 31, 20241,190.001,190.001,190.001,190.001,186.149
May 30, 20241,180.001,180.001,180.001,180.001,176.18-
May 29, 20241,181.001,181.001,180.001,180.001,176.18196
May 28, 20241,222.431,222.431,222.431,222.431,218.47-
May 27, 20241,222.431,222.431,222.431,222.431,218.47-
May 24, 20241,222.431,222.431,222.431,222.431,218.47-
May 23, 20241,222.431,222.431,222.431,222.431,218.47-