Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
62.48
0.00 (0.00%)
Sep 4, 2025, 3:45 PM - Market open
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 62.44 | 62.59 | 62.08 | 62.43 | - | -0.08% | 1,022,448 |
| Sep 3, 2025 | 62.45 | 62.54 | 62.11 | 62.48 | 62.48 | 0.95% | 2,104,097 |
| Sep 2, 2025 | 61.60 | 62.08 | 61.40 | 61.89 | 61.89 | -1.32% | 2,158,280 |
| Aug 29, 2025 | 62.82 | 63.26 | 62.64 | 62.72 | 62.72 | -0.25% | 1,997,502 |
| Aug 28, 2025 | 62.71 | 63.03 | 62.51 | 62.88 | 62.88 | 1.24% | 1,967,724 |
| Aug 27, 2025 | 61.78 | 62.19 | 61.66 | 62.11 | 62.11 | 0.26% | 1,779,344 |
| Aug 26, 2025 | 61.91 | 62.16 | 61.76 | 61.95 | 61.95 | -0.61% | 1,509,582 |
| Aug 25, 2025 | 62.76 | 63.08 | 62.27 | 62.33 | 62.33 | -0.57% | 1,937,656 |
| Aug 22, 2025 | 61.13 | 62.82 | 61.13 | 62.69 | 62.69 | 2.27% | 3,968,634 |
| Aug 21, 2025 | 60.73 | 61.35 | 60.59 | 61.30 | 61.30 | 1.12% | 1,709,644 |
| Aug 20, 2025 | 60.54 | 60.98 | 60.37 | 60.62 | 60.62 | 0.05% | 3,437,513 |
| Aug 19, 2025 | 61.01 | 61.12 | 60.47 | 60.59 | 60.59 | 0.38% | 5,007,999 |
| Aug 18, 2025 | 60.64 | 60.74 | 60.22 | 60.36 | 60.36 | -1.44% | 2,366,235 |
| Aug 15, 2025 | 61.76 | 61.83 | 61.21 | 61.24 | 61.24 | -2.05% | 2,138,098 |
| Aug 14, 2025 | 62.45 | 62.54 | 61.92 | 62.52 | 61.05 | -1.65% | 2,377,695 |
| Aug 13, 2025 | 63.40 | 63.84 | 63.24 | 63.57 | 62.07 | 0.74% | 2,245,663 |
| Aug 12, 2025 | 62.85 | 63.38 | 62.77 | 63.10 | 61.61 | 1.54% | 3,124,212 |
| Aug 11, 2025 | 61.70 | 62.19 | 61.52 | 62.14 | 60.67 | 0.45% | 2,622,191 |
| Aug 8, 2025 | 61.32 | 62.14 | 61.12 | 61.86 | 60.40 | 1.79% | 3,880,792 |
| Aug 7, 2025 | 60.76 | 61.10 | 60.43 | 60.77 | 59.34 | 1.13% | 3,966,487 |
| Aug 6, 2025 | 60.39 | 60.67 | 60.09 | 60.09 | 58.67 | 0.65% | 2,142,722 |
| Aug 5, 2025 | 60.16 | 60.29 | 59.49 | 59.70 | 58.29 | -0.50% | 3,618,929 |
| Aug 4, 2025 | 59.89 | 60.19 | 59.78 | 60.00 | 58.58 | 0.59% | 3,132,144 |
| Aug 1, 2025 | 59.80 | 60.07 | 59.35 | 59.65 | 58.24 | -0.20% | 2,714,897 |
| Jul 31, 2025 | 58.47 | 60.02 | 58.40 | 59.77 | 58.36 | 0.47% | 4,824,928 |
| Jul 30, 2025 | 61.08 | 61.54 | 59.07 | 59.49 | 58.09 | -4.46% | 8,296,554 |
| Jul 29, 2025 | 62.26 | 62.49 | 62.03 | 62.27 | 60.80 | 0.13% | 2,550,138 |
| Jul 28, 2025 | 61.88 | 62.39 | 61.54 | 62.19 | 60.72 | -1.44% | 3,302,352 |
| Jul 25, 2025 | 63.28 | 63.28 | 62.78 | 63.10 | 61.61 | -1.14% | 2,954,444 |
| Jul 24, 2025 | 64.08 | 64.57 | 63.76 | 63.83 | 62.32 | -1.22% | 3,242,535 |
| Jul 23, 2025 | 64.39 | 64.76 | 64.27 | 64.62 | 63.10 | 0.45% | 2,899,028 |
| Jul 22, 2025 | 63.38 | 64.41 | 63.34 | 64.33 | 62.81 | 3.67% | 4,450,564 |
| Jul 21, 2025 | 61.76 | 62.48 | 61.76 | 62.05 | 60.59 | 2.49% | 3,254,643 |
| Jul 18, 2025 | 60.44 | 60.71 | 59.99 | 60.54 | 59.11 | 0.85% | 2,859,043 |
| Jul 17, 2025 | 59.67 | 60.12 | 59.48 | 60.03 | 58.61 | 0.52% | 2,570,889 |
| Jul 16, 2025 | 59.09 | 59.80 | 58.80 | 59.72 | 58.31 | 2.14% | 3,398,409 |
| Jul 15, 2025 | 59.29 | 59.41 | 58.16 | 58.47 | 57.09 | -2.26% | 3,574,803 |
| Jul 14, 2025 | 60.26 | 60.36 | 59.60 | 59.82 | 58.41 | -2.09% | 3,092,875 |
| Jul 11, 2025 | 59.97 | 61.13 | 59.82 | 61.10 | 59.66 | 1.66% | 4,462,615 |
| Jul 10, 2025 | 60.10 | 60.58 | 60.00 | 60.10 | 58.68 | 2.37% | 8,422,743 |
| Jul 9, 2025 | 58.48 | 58.82 | 58.24 | 58.71 | 57.33 | -0.03% | 3,273,993 |
| Jul 8, 2025 | 58.36 | 59.65 | 58.26 | 58.73 | 57.34 | 1.86% | 4,166,809 |
| Jul 7, 2025 | 58.24 | 58.40 | 57.66 | 57.66 | 56.30 | -2.30% | 4,490,971 |
| Jul 3, 2025 | 58.93 | 59.32 | 58.72 | 59.02 | 57.63 | -1.93% | 4,409,472 |
| Jul 2, 2025 | 58.96 | 60.20 | 58.77 | 60.18 | 58.76 | 3.22% | 7,552,515 |
| Jul 1, 2025 | 57.71 | 58.89 | 57.67 | 58.30 | 56.92 | -0.05% | 5,377,980 |
| Jun 30, 2025 | 58.22 | 58.42 | 57.88 | 58.33 | 56.95 | -0.70% | 2,918,011 |
| Jun 27, 2025 | 58.47 | 58.84 | 58.31 | 58.74 | 57.35 | 0.27% | 2,769,525 |
| Jun 26, 2025 | 57.90 | 58.91 | 57.80 | 58.58 | 57.20 | 3.30% | 4,596,410 |
| Jun 25, 2025 | 56.62 | 56.82 | 56.20 | 56.71 | 55.37 | -0.84% | 3,272,832 |