Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
63.83
-0.79 (-1.22%)
At close: Jul 24, 2025, 4:00 PM
63.95
+0.12 (0.19%)
After-hours: Jul 24, 2025, 7:59 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 64.08 | 64.57 | 63.76 | 63.83 | 63.83 | -1.22% | 3,241,739 |
| Jul 23, 2025 | 64.39 | 64.76 | 64.27 | 64.62 | 64.62 | 0.45% | 2,899,028 |
| Jul 22, 2025 | 63.38 | 64.41 | 63.34 | 64.33 | 64.33 | 3.67% | 4,450,564 |
| Jul 21, 2025 | 61.76 | 62.48 | 61.76 | 62.05 | 62.05 | 2.49% | 3,254,643 |
| Jul 18, 2025 | 60.44 | 60.71 | 59.99 | 60.54 | 60.54 | 0.85% | 2,859,043 |
| Jul 17, 2025 | 59.67 | 60.12 | 59.48 | 60.03 | 60.03 | 0.52% | 2,570,889 |
| Jul 16, 2025 | 59.09 | 59.80 | 58.80 | 59.72 | 59.72 | 2.14% | 3,398,409 |
| Jul 15, 2025 | 59.29 | 59.41 | 58.16 | 58.47 | 58.47 | -2.26% | 3,574,803 |
| Jul 14, 2025 | 60.26 | 60.36 | 59.60 | 59.82 | 59.82 | -2.09% | 3,092,875 |
| Jul 11, 2025 | 59.97 | 61.13 | 59.82 | 61.10 | 61.10 | 1.66% | 4,462,615 |
| Jul 10, 2025 | 60.10 | 60.58 | 60.00 | 60.10 | 60.10 | 2.37% | 8,422,743 |
| Jul 9, 2025 | 58.48 | 58.82 | 58.24 | 58.71 | 58.71 | -0.03% | 3,273,993 |
| Jul 8, 2025 | 58.36 | 59.65 | 58.26 | 58.73 | 58.73 | 1.86% | 4,166,809 |
| Jul 7, 2025 | 58.24 | 58.40 | 57.66 | 57.66 | 57.66 | -2.30% | 4,490,971 |
| Jul 3, 2025 | 58.93 | 59.32 | 58.72 | 59.02 | 59.02 | -1.93% | 4,409,472 |
| Jul 2, 2025 | 58.96 | 60.20 | 58.77 | 60.18 | 60.18 | 3.22% | 7,552,515 |
| Jul 1, 2025 | 57.71 | 58.89 | 57.67 | 58.30 | 58.30 | -0.05% | 5,377,980 |
| Jun 30, 2025 | 58.22 | 58.42 | 57.88 | 58.33 | 58.33 | -0.70% | 2,918,011 |
| Jun 27, 2025 | 58.47 | 58.84 | 58.31 | 58.74 | 58.74 | 0.27% | 2,769,525 |
| Jun 26, 2025 | 57.90 | 58.91 | 57.80 | 58.58 | 58.58 | 3.30% | 4,596,410 |
| Jun 25, 2025 | 56.62 | 56.82 | 56.20 | 56.71 | 56.71 | -0.84% | 3,272,832 |
| Jun 24, 2025 | 57.12 | 57.47 | 57.09 | 57.19 | 57.19 | 0.18% | 3,412,876 |
| Jun 23, 2025 | 55.67 | 57.13 | 55.64 | 57.09 | 57.09 | 2.15% | 3,183,551 |
| Jun 20, 2025 | 56.40 | 56.51 | 55.72 | 55.89 | 55.89 | -1.84% | 4,666,029 |
| Jun 18, 2025 | 57.15 | 57.28 | 56.87 | 56.94 | 56.94 | -0.12% | 2,145,031 |
| Jun 17, 2025 | 58.10 | 58.16 | 57.00 | 57.01 | 57.01 | -2.23% | 2,878,437 |
| Jun 16, 2025 | 58.44 | 58.86 | 58.21 | 58.31 | 58.31 | 0.53% | 3,409,451 |
| Jun 13, 2025 | 57.94 | 58.39 | 57.70 | 58.00 | 58.00 | -1.16% | 3,491,603 |
| Jun 12, 2025 | 58.38 | 58.72 | 58.04 | 58.68 | 58.68 | -0.25% | 2,397,107 |
| Jun 11, 2025 | 59.39 | 59.55 | 58.78 | 58.83 | 58.83 | -1.08% | 2,685,531 |
| Jun 10, 2025 | 59.13 | 59.53 | 59.04 | 59.47 | 59.47 | 0.27% | 2,804,770 |
| Jun 9, 2025 | 58.62 | 59.44 | 58.53 | 59.31 | 59.31 | 0.47% | 3,007,984 |
| Jun 6, 2025 | 59.19 | 59.33 | 58.71 | 59.03 | 59.03 | -0.35% | 2,490,807 |
| Jun 5, 2025 | 59.68 | 59.86 | 59.10 | 59.24 | 59.24 | 1.18% | 2,654,099 |
| Jun 4, 2025 | 59.08 | 59.33 | 58.53 | 58.55 | 58.55 | -0.51% | 2,604,462 |
| Jun 3, 2025 | 58.08 | 58.96 | 57.79 | 58.85 | 58.85 | -1.23% | 4,297,099 |
| Jun 2, 2025 | 59.41 | 59.64 | 59.06 | 59.58 | 59.58 | 0.25% | 4,865,445 |
| May 30, 2025 | 59.80 | 59.80 | 58.96 | 59.43 | 59.43 | -1.28% | 6,656,502 |
| May 29, 2025 | 60.30 | 60.39 | 60.00 | 60.20 | 60.20 | 0.42% | 3,401,201 |
| May 28, 2025 | 60.27 | 60.29 | 59.76 | 59.95 | 59.95 | -1.40% | 4,119,016 |
| May 27, 2025 | 61.08 | 61.18 | 60.59 | 60.80 | 60.80 | -1.27% | 4,492,585 |
| May 23, 2025 | 61.17 | 61.73 | 60.89 | 61.58 | 61.58 | 0.75% | 4,512,027 |
| May 22, 2025 | 61.84 | 61.88 | 61.11 | 61.12 | 61.12 | -1.39% | 4,872,881 |
| May 21, 2025 | 62.44 | 62.65 | 61.97 | 61.98 | 61.98 | -0.42% | 2,145,521 |
| May 20, 2025 | 62.44 | 62.65 | 62.08 | 62.24 | 62.24 | -0.24% | 2,128,096 |
| May 19, 2025 | 61.34 | 62.41 | 61.30 | 62.39 | 62.39 | -0.40% | 2,409,297 |
| May 16, 2025 | 61.85 | 62.67 | 61.73 | 62.64 | 62.64 | -0.18% | 2,615,573 |
| May 15, 2025 | 62.42 | 62.80 | 61.94 | 62.75 | 62.75 | 1.16% | 3,037,935 |
| May 14, 2025 | 62.62 | 62.63 | 61.95 | 62.03 | 62.03 | -0.39% | 1,844,605 |
| May 13, 2025 | 61.95 | 62.50 | 61.78 | 62.27 | 62.27 | 1.40% | 2,407,610 |