Rio Tinto Group (RIO) NYSE

65.96

+0.035(+0.05%)

Updated at September 30 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202564.9764.864.865.1564.436.32M
September 25, 202565.0865.4365.4366.1565.014.85M
September 24, 20256463.8763.8764.2163.623.26M
September 23, 202563.7263.5763.5763.9163.292.26M
September 22, 202563.463.6563.6564.163.123.53M
September 19, 202561.8562.3862.3862.4661.723.48M
September 18, 202562.6261.9861.9862.6661.872.97M
September 17, 202562.962.9962.9963.4962.614.43M
September 16, 20256463.4463.4464.0363.183.44M
September 15, 202562.6463.7263.7263.7262.333.16M
September 12, 202562.9462.4462.4463.1162.32.46M
September 11, 202561.9962.5462.5462.7561.843.16M
September 10, 202562.3962.162.162.6662.013.88M
September 09, 202563.6161.8761.8763.9761.854.97M
September 08, 202563.963.7263.7263.9263.341.92M
September 05, 202563.7863.9763.9764.3563.283.22M
September 04, 202562.4462.4662.4662.5962.081.48M
September 03, 202562.4562.4862.4862.5462.112.11M
September 02, 202561.661.8961.8962.0861.42.16M
August 29, 202562.8262.7262.7263.2662.642M
August 28, 202562.7162.8862.8863.0362.511.97M
August 27, 202561.7862.1162.1162.1961.661.78M
August 26, 202561.9161.9561.9562.1661.761.51M
August 25, 202562.7662.3362.3363.0862.271.94M
August 22, 202561.1362.6962.6962.8261.133.97M
August 21, 202560.7361.361.3361.3560.591.66M
August 20, 202560.5460.6260.6260.9960.371.74M
August 19, 202561.0160.5960.5961.1260.475.01M
August 18, 202560.6460.3660.3660.7460.222.37M
August 15, 202561.7661.2461.2461.8361.212.14M
August 14, 202562.4562.5261.0562.5461.922.38M
August 13, 202563.463.5763.5763.8463.242.23M
August 12, 202562.8563.163.163.3862.773.01M
August 11, 202561.762.1462.1462.1961.522.62M
August 08, 202561.3261.8661.8662.1461.123.88M
August 07, 202560.7660.7760.7761.160.433.97M
August 06, 202560.3960.0960.0960.6760.092.14M
August 05, 202560.1659.759.760.2959.493.62M
August 04, 202559.89606060.1959.783.13M
August 01, 202559.859.6559.6560.0759.352.71M
July 31, 202558.4759.7759.7760.0258.44.82M
July 30, 202561.0859.4959.4961.5459.078.29M
July 29, 202562.2662.2762.2762.4962.032.55M
July 28, 202561.8862.1962.1962.3961.543.3M
July 25, 202563.2863.163.163.2862.782.95M
July 24, 202564.0863.8363.8364.5763.763.24M
July 23, 202564.3964.6264.6264.7664.272.9M
July 22, 202563.3864.3364.3364.4163.344.45M
July 21, 202561.7662.0562.0562.4861.763.25M
July 18, 202560.4460.5460.5460.7159.992.86M
July 17, 202559.6760.0360.0360.1259.482.57M
July 16, 202559.0959.7259.7259.858.83.4M
July 15, 202559.2958.4758.4759.4158.163.57M
July 14, 202560.2659.8259.8260.3659.63.09M
July 11, 202559.9761.161.161.1359.824.46M
July 10, 202560.160.160.160.58608.42M
July 09, 202558.4858.7158.7158.8258.243.27M
July 08, 202558.3658.7358.7359.6558.264.17M
July 07, 202558.2457.6657.6658.457.664.49M
July 03, 202558.9359.0259.0259.3258.724.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved