Rio Tinto Group (RIO) NYSE

63.72

-0.25(-0.39%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202558.9660.1860.1860.258.777.55M
July 01, 202557.7158.358.358.8957.675.38M
June 30, 202558.2258.3358.3358.4257.882.92M
June 27, 202558.4758.7458.7458.8458.312.77M
June 26, 202557.958.5858.5858.9157.84.6M
June 25, 202556.6256.7156.7156.8256.23.27M
June 24, 202557.1257.1957.1957.4757.093.34M
June 23, 202555.6757.0957.0957.1355.643.18M
June 20, 202556.455.8955.8956.5155.724.67M
June 18, 202557.1556.9456.9457.2856.872.15M
June 17, 202558.157.0157.0158.16572.88M
June 16, 202558.4458.3158.3158.8658.213.41M
June 13, 202557.94585858.3957.73.53M
June 12, 202558.3858.6858.6858.7258.042.4M
June 11, 202559.3958.8358.8359.5558.782.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved