Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
61.03
-1.31 (-2.10%)
At close: Mar 28, 2025, 4:00 PM
61.10
+0.07 (0.11%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.98 | 62.11 | 60.86 | 61.03 | 61.03 | -2.10% | 4,184,989 |
| Mar 27, 2025 | 62.30 | 62.60 | 62.04 | 62.34 | 62.34 | -0.84% | 1,888,459 |
| Mar 26, 2025 | 63.04 | 63.06 | 62.51 | 62.87 | 62.87 | 0.10% | 1,863,110 |
| Mar 25, 2025 | 62.92 | 63.31 | 62.78 | 62.81 | 62.81 | 1.03% | 1,866,537 |
| Mar 24, 2025 | 62.89 | 63.20 | 62.10 | 62.17 | 62.17 | 0.29% | 2,026,111 |
| Mar 21, 2025 | 61.69 | 62.03 | 61.40 | 61.99 | 61.99 | -1.48% | 3,703,992 |
| Mar 20, 2025 | 62.74 | 63.35 | 62.64 | 62.92 | 62.92 | -1.47% | 2,352,068 |
| Mar 19, 2025 | 63.57 | 64.06 | 63.37 | 63.86 | 63.86 | -0.44% | 1,669,350 |
| Mar 18, 2025 | 64.00 | 64.23 | 63.25 | 64.14 | 64.14 | 1.06% | 3,030,264 |
| Mar 17, 2025 | 63.43 | 63.79 | 63.39 | 63.47 | 63.47 | 0.68% | 4,051,542 |
| Mar 14, 2025 | 62.39 | 63.12 | 62.08 | 63.04 | 63.04 | 3.01% | 2,726,797 |
| Mar 13, 2025 | 60.57 | 61.58 | 60.50 | 61.20 | 61.20 | 0.69% | 2,587,899 |
| Mar 12, 2025 | 61.33 | 61.35 | 60.51 | 60.78 | 60.78 | -1.73% | 3,379,383 |
| Mar 11, 2025 | 62.13 | 62.42 | 61.31 | 61.85 | 61.85 | -0.58% | 3,640,745 |
| Mar 10, 2025 | 62.00 | 62.69 | 61.55 | 62.21 | 62.21 | -0.16% | 3,362,732 |
| Mar 7, 2025 | 61.30 | 62.92 | 61.20 | 62.31 | 62.31 | -2.55% | 4,776,452 |
| Mar 6, 2025 | 64.22 | 64.43 | 63.52 | 63.94 | 61.71 | 0.30% | 3,248,845 |
| Mar 5, 2025 | 63.05 | 63.86 | 62.93 | 63.75 | 61.53 | 2.51% | 3,956,508 |
| Mar 4, 2025 | 61.76 | 63.09 | 61.21 | 62.19 | 60.02 | 1.87% | 3,588,247 |
| Mar 3, 2025 | 62.09 | 62.25 | 60.66 | 61.05 | 58.92 | 0.81% | 3,714,506 |
| Feb 28, 2025 | 60.27 | 60.68 | 60.02 | 60.56 | 58.45 | -0.25% | 3,238,569 |
| Feb 27, 2025 | 61.31 | 61.31 | 60.69 | 60.71 | 58.59 | -1.41% | 2,998,253 |
| Feb 26, 2025 | 61.72 | 62.09 | 61.51 | 61.58 | 59.43 | -0.85% | 2,415,355 |
| Feb 25, 2025 | 62.33 | 62.36 | 61.34 | 62.11 | 59.95 | -1.00% | 4,863,193 |
| Feb 24, 2025 | 63.34 | 63.44 | 62.65 | 62.74 | 60.55 | -1.24% | 2,506,474 |
| Feb 21, 2025 | 64.49 | 64.49 | 63.27 | 63.53 | 61.32 | -1.18% | 2,259,598 |
| Feb 20, 2025 | 64.12 | 64.74 | 63.76 | 64.29 | 62.05 | 2.44% | 3,206,480 |
| Feb 19, 2025 | 63.00 | 63.42 | 61.24 | 62.76 | 60.57 | -2.21% | 4,512,469 |
| Feb 18, 2025 | 63.92 | 64.27 | 63.61 | 64.18 | 61.94 | 1.29% | 2,241,347 |
| Feb 14, 2025 | 64.65 | 64.73 | 63.30 | 63.36 | 61.15 | 0.11% | 3,857,361 |
| Feb 13, 2025 | 62.42 | 63.51 | 62.31 | 63.29 | 61.08 | 2.01% | 3,440,175 |
| Feb 12, 2025 | 61.88 | 62.65 | 61.75 | 62.04 | 59.88 | 0.63% | 1,808,112 |
| Feb 11, 2025 | 61.10 | 61.73 | 60.90 | 61.65 | 59.50 | -0.96% | 2,095,569 |
| Feb 10, 2025 | 62.13 | 62.43 | 62.00 | 62.25 | 60.08 | 0.48% | 1,500,433 |
| Feb 7, 2025 | 62.77 | 63.03 | 61.91 | 61.95 | 59.79 | -0.39% | 2,630,069 |
| Feb 6, 2025 | 62.80 | 62.95 | 62.14 | 62.19 | 60.02 | 1.34% | 2,763,841 |
| Feb 5, 2025 | 61.45 | 61.64 | 61.19 | 61.37 | 59.23 | 0.28% | 1,928,896 |
| Feb 4, 2025 | 60.40 | 61.40 | 60.22 | 61.20 | 59.07 | 2.26% | 2,890,904 |
| Feb 3, 2025 | 59.39 | 60.35 | 59.34 | 59.85 | 57.76 | -0.93% | 2,621,121 |
| Jan 31, 2025 | 60.63 | 61.12 | 60.11 | 60.41 | 58.31 | -0.82% | 2,751,172 |
| Jan 30, 2025 | 60.53 | 61.16 | 60.15 | 60.91 | 58.79 | 1.99% | 3,012,990 |
| Jan 29, 2025 | 59.96 | 60.31 | 59.49 | 59.72 | 57.64 | -0.30% | 3,244,216 |
| Jan 28, 2025 | 60.79 | 60.97 | 59.71 | 59.90 | 57.81 | -3.34% | 5,132,585 |
| Jan 27, 2025 | 61.36 | 62.00 | 61.10 | 61.97 | 59.81 | -0.19% | 2,913,959 |
| Jan 24, 2025 | 62.37 | 62.49 | 61.95 | 62.09 | 59.93 | 0.86% | 3,056,457 |
| Jan 23, 2025 | 61.10 | 61.65 | 60.87 | 61.56 | 59.42 | 0.72% | 2,816,861 |
| Jan 22, 2025 | 61.65 | 61.77 | 61.12 | 61.12 | 58.99 | -0.99% | 2,877,669 |
| Jan 21, 2025 | 62.05 | 62.06 | 61.55 | 61.73 | 59.58 | 1.03% | 3,768,929 |
| Jan 17, 2025 | 60.94 | 61.79 | 60.68 | 61.10 | 58.97 | 2.19% | 4,698,253 |
| Jan 16, 2025 | 60.32 | 61.25 | 58.55 | 59.79 | 57.71 | -1.11% | 10,552,774 |