Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
58.64
-0.09 (-0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.37 | 59.19 | 58.34 | 58.64 | 58.64 | -0.15% | 3,146,485 |
| Dec 19, 2024 | 59.49 | 59.64 | 58.67 | 58.73 | 58.73 | -1.03% | 3,302,684 |
| Dec 18, 2024 | 60.69 | 60.91 | 59.19 | 59.34 | 59.34 | -3.45% | 3,535,500 |
| Dec 17, 2024 | 60.83 | 61.71 | 60.78 | 61.46 | 61.46 | 0.33% | 3,091,300 |
| Dec 16, 2024 | 61.75 | 61.89 | 61.24 | 61.26 | 61.26 | -1.53% | 2,879,700 |
| Dec 13, 2024 | 62.67 | 62.68 | 61.82 | 62.21 | 62.21 | -1.95% | 3,232,078 |
| Dec 12, 2024 | 63.87 | 63.99 | 63.22 | 63.45 | 63.45 | -2.35% | 8,124,600 |
| Dec 11, 2024 | 64.81 | 65.12 | 64.57 | 64.98 | 64.98 | 0.25% | 1,895,500 |
| Dec 10, 2024 | 65.15 | 65.24 | 64.75 | 64.82 | 64.82 | -0.11% | 2,674,328 |
| Dec 9, 2024 | 65.34 | 65.91 | 64.88 | 64.89 | 64.89 | 4.48% | 5,649,100 |
| Dec 6, 2024 | 63.44 | 63.44 | 62.01 | 62.11 | 62.11 | -2.22% | 2,715,109 |
| Dec 5, 2024 | 63.65 | 63.98 | 63.21 | 63.52 | 63.52 | 0.21% | 2,181,613 |
| Dec 4, 2024 | 63.60 | 63.80 | 63.31 | 63.39 | 63.39 | -0.19% | 2,520,211 |
| Dec 3, 2024 | 64.02 | 64.15 | 63.44 | 63.51 | 63.51 | 0.38% | 5,094,428 |
| Dec 2, 2024 | 63.34 | 63.43 | 62.75 | 63.27 | 63.27 | 0.68% | 3,015,805 |
| Nov 29, 2024 | 62.31 | 62.91 | 62.12 | 62.84 | 62.84 | 0.83% | 1,074,600 |
| Nov 27, 2024 | 61.99 | 62.59 | 61.92 | 62.32 | 62.32 | 0.47% | 1,712,837 |
| Nov 26, 2024 | 62.63 | 62.64 | 61.79 | 62.03 | 62.03 | -1.51% | 1,765,100 |
| Nov 25, 2024 | 63.28 | 63.36 | 62.80 | 62.98 | 62.98 | 1.01% | 2,193,843 |
| Nov 22, 2024 | 62.05 | 62.40 | 61.97 | 62.35 | 62.35 | -0.35% | 1,870,106 |
| Nov 21, 2024 | 62.31 | 62.68 | 62.00 | 62.57 | 62.57 | 0.29% | 1,964,511 |
| Nov 20, 2024 | 62.73 | 62.80 | 62.33 | 62.39 | 62.39 | -0.06% | 1,336,500 |
| Nov 19, 2024 | 61.87 | 62.50 | 61.75 | 62.43 | 62.43 | 0.50% | 2,012,400 |
| Nov 18, 2024 | 61.39 | 62.22 | 61.39 | 62.12 | 62.12 | 1.87% | 3,107,284 |
| Nov 15, 2024 | 60.99 | 61.30 | 60.73 | 60.98 | 60.98 | 0.91% | 3,049,261 |
| Nov 14, 2024 | 60.57 | 60.82 | 60.26 | 60.43 | 60.43 | -0.31% | 2,433,100 |
| Nov 13, 2024 | 60.91 | 60.97 | 60.31 | 60.62 | 60.62 | -0.95% | 2,165,822 |
| Nov 12, 2024 | 61.39 | 61.40 | 60.51 | 61.20 | 61.20 | -2.24% | 4,297,321 |
| Nov 11, 2024 | 63.14 | 63.23 | 62.41 | 62.60 | 62.60 | -2.84% | 3,467,400 |
| Nov 8, 2024 | 64.92 | 64.98 | 63.87 | 64.43 | 64.43 | -4.51% | 4,747,115 |
| Nov 7, 2024 | 67.69 | 68.18 | 67.42 | 67.47 | 67.47 | 3.28% | 4,396,398 |
| Nov 6, 2024 | 64.40 | 65.55 | 64.36 | 65.33 | 65.33 | -0.26% | 2,931,186 |
| Nov 5, 2024 | 65.60 | 65.75 | 65.34 | 65.50 | 65.50 | 0.75% | 1,491,225 |
| Nov 4, 2024 | 65.34 | 65.78 | 65.00 | 65.01 | 65.01 | -0.49% | 1,703,405 |
| Nov 1, 2024 | 65.67 | 65.80 | 65.18 | 65.33 | 65.33 | 0.68% | 1,807,761 |
| Oct 31, 2024 | 65.36 | 65.43 | 64.51 | 64.89 | 64.89 | -1.53% | 1,817,210 |
| Oct 30, 2024 | 65.93 | 66.39 | 65.64 | 65.90 | 65.90 | -1.02% | 1,856,039 |
| Oct 29, 2024 | 66.78 | 66.99 | 66.53 | 66.58 | 66.58 | 0.60% | 1,669,753 |
| Oct 28, 2024 | 65.80 | 66.31 | 65.68 | 66.18 | 66.18 | 1.38% | 1,706,242 |
| Oct 25, 2024 | 65.38 | 65.85 | 65.12 | 65.28 | 65.28 | 1.04% | 2,574,420 |
| Oct 24, 2024 | 64.77 | 64.84 | 64.07 | 64.61 | 64.61 | 0.19% | 2,969,913 |
| Oct 23, 2024 | 64.40 | 64.61 | 64.16 | 64.49 | 64.49 | -1.51% | 2,639,000 |
| Oct 22, 2024 | 65.23 | 65.49 | 64.98 | 65.48 | 65.48 | 0.82% | 1,746,636 |
| Oct 21, 2024 | 65.37 | 65.46 | 64.69 | 64.95 | 64.95 | -0.63% | 2,054,534 |
| Oct 18, 2024 | 65.58 | 65.69 | 65.22 | 65.36 | 65.36 | 0.41% | 2,430,082 |
| Oct 17, 2024 | 64.65 | 65.13 | 64.14 | 65.09 | 65.09 | -1.30% | 3,642,800 |
| Oct 16, 2024 | 66.35 | 66.52 | 65.67 | 65.95 | 65.95 | -0.78% | 3,566,600 |
| Oct 15, 2024 | 66.52 | 66.82 | 66.29 | 66.47 | 66.47 | -1.82% | 4,468,500 |
| Oct 14, 2024 | 66.71 | 67.78 | 66.58 | 67.70 | 67.70 | 0.70% | 3,928,918 |
| Oct 11, 2024 | 66.81 | 67.38 | 66.78 | 67.23 | 67.23 | 0.58% | 3,490,044 |
| Oct 10, 2024 | 66.33 | 66.90 | 65.96 | 66.84 | 66.84 | 0.74% | 3,352,303 |
| Oct 9, 2024 | 65.57 | 66.43 | 65.28 | 66.35 | 66.35 | -0.47% | 4,138,921 |
| Oct 8, 2024 | 66.31 | 66.69 | 66.14 | 66.66 | 66.66 | -4.25% | 5,638,836 |
| Oct 7, 2024 | 69.44 | 69.83 | 69.28 | 69.62 | 69.62 | -0.11% | 2,386,000 |
| Oct 4, 2024 | 69.64 | 69.92 | 69.33 | 69.70 | 69.70 | -0.19% | 2,066,070 |
| Oct 3, 2024 | 69.79 | 70.19 | 69.63 | 69.83 | 69.83 | -1.40% | 2,760,800 |
| Oct 2, 2024 | 71.49 | 72.08 | 70.78 | 70.82 | 70.82 | -0.48% | 4,744,642 |
| Oct 1, 2024 | 70.86 | 71.16 | 70.19 | 71.16 | 71.16 | -0.01% | 3,536,485 |
| Sep 30, 2024 | 71.47 | 71.48 | 70.69 | 71.17 | 71.17 | -0.08% | 3,349,985 |
| Sep 27, 2024 | 71.08 | 71.46 | 70.99 | 71.23 | 71.23 | 0.68% | 2,910,671 |
| Sep 26, 2024 | 70.28 | 71.08 | 70.07 | 70.75 | 70.75 | 4.55% | 5,285,518 |
| Sep 25, 2024 | 67.94 | 67.96 | 67.56 | 67.67 | 67.67 | 0.37% | 3,420,373 |
| Sep 24, 2024 | 67.77 | 67.85 | 67.26 | 67.42 | 67.42 | 4.40% | 4,128,798 |
| Sep 23, 2024 | 63.76 | 64.61 | 63.70 | 64.58 | 64.58 | 1.59% | 2,057,000 |
| Sep 20, 2024 | 64.30 | 64.49 | 63.56 | 63.57 | 63.57 | -2.47% | 2,044,937 |
| Sep 19, 2024 | 65.50 | 65.50 | 64.64 | 65.18 | 65.18 | 3.61% | 5,144,600 |
| Sep 18, 2024 | 63.32 | 63.88 | 62.84 | 62.91 | 62.91 | -0.02% | 2,078,994 |
| Sep 17, 2024 | 63.50 | 63.58 | 62.78 | 62.92 | 62.92 | -0.43% | 1,868,406 |
| Sep 16, 2024 | 62.93 | 63.25 | 62.80 | 63.19 | 63.19 | 1.02% | 1,845,400 |
| Sep 13, 2024 | 62.62 | 62.79 | 62.48 | 62.55 | 62.55 | 1.03% | 2,033,970 |
| Sep 12, 2024 | 61.67 | 62.08 | 61.53 | 61.91 | 61.91 | 1.14% | 2,783,000 |
| Sep 11, 2024 | 60.74 | 61.31 | 60.20 | 61.21 | 61.21 | 2.41% | 2,532,323 |
| Sep 10, 2024 | 59.82 | 59.82 | 59.40 | 59.77 | 59.77 | -0.40% | 2,092,216 |
| Sep 9, 2024 | 60.07 | 60.46 | 59.99 | 60.01 | 60.01 | 0.50% | 2,379,132 |
| Sep 6, 2024 | 60.09 | 60.19 | 59.35 | 59.71 | 59.71 | -1.13% | 3,387,791 |
| Sep 5, 2024 | 60.53 | 60.86 | 60.37 | 60.39 | 60.39 | 0.50% | 2,035,264 |
| Sep 4, 2024 | 60.13 | 60.58 | 60.05 | 60.09 | 60.09 | -0.41% | 2,096,527 |
| Sep 3, 2024 | 61.00 | 61.07 | 60.10 | 60.34 | 60.34 | -4.63% | 3,715,700 |
| Aug 30, 2024 | 63.01 | 63.27 | 62.64 | 63.27 | 63.27 | -0.08% | 2,238,296 |
| Aug 29, 2024 | 62.96 | 63.58 | 62.83 | 63.32 | 63.32 | 0.51% | 1,473,932 |
| Aug 28, 2024 | 62.84 | 63.11 | 62.65 | 63.00 | 63.00 | -1.56% | 2,070,923 |
| Aug 27, 2024 | 63.92 | 64.12 | 63.62 | 64.00 | 64.00 | 0.44% | 2,399,300 |
| Aug 26, 2024 | 63.80 | 64.40 | 63.57 | 63.72 | 63.72 | 1.11% | 2,463,652 |
| Aug 23, 2024 | 62.57 | 63.08 | 62.30 | 63.02 | 63.02 | 0.45% | 2,847,032 |
| Aug 22, 2024 | 62.83 | 62.89 | 62.48 | 62.74 | 62.74 | -1.03% | 1,761,577 |
| Aug 21, 2024 | 63.51 | 63.59 | 63.12 | 63.39 | 63.39 | 2.24% | 2,217,443 |
| Aug 20, 2024 | 62.44 | 62.63 | 61.87 | 62.00 | 62.00 | -0.77% | 2,242,447 |
| Aug 19, 2024 | 62.35 | 62.92 | 62.28 | 62.48 | 62.48 | 1.96% | 2,784,100 |
| Aug 16, 2024 | 60.71 | 61.53 | 60.64 | 61.28 | 61.28 | -2.34% | 2,820,619 |
| Aug 15, 2024 | 63.20 | 63.24 | 62.66 | 62.75 | 60.99 | 0.50% | 3,304,400 |
| Aug 14, 2024 | 62.51 | 62.71 | 62.19 | 62.44 | 60.68 | -2.05% | 2,904,728 |
| Aug 13, 2024 | 63.27 | 63.81 | 63.18 | 63.75 | 61.96 | 0.69% | 1,887,566 |
| Aug 12, 2024 | 63.33 | 63.69 | 63.16 | 63.31 | 61.53 | 0.11% | 1,919,500 |
| Aug 9, 2024 | 63.19 | 63.60 | 62.55 | 63.24 | 61.46 | 0.51% | 2,652,539 |
| Aug 8, 2024 | 62.84 | 63.22 | 62.73 | 62.92 | 61.15 | 0.61% | 2,487,934 |
| Aug 7, 2024 | 63.11 | 63.27 | 62.37 | 62.54 | 60.78 | -0.82% | 3,817,800 |
| Aug 6, 2024 | 62.11 | 63.45 | 61.97 | 63.06 | 61.29 | 0.14% | 4,396,200 |
| Aug 5, 2024 | 62.35 | 63.34 | 62.11 | 62.97 | 61.20 | -1.10% | 4,053,700 |
| Aug 2, 2024 | 64.07 | 64.14 | 63.08 | 63.67 | 61.88 | 0.28% | 3,892,200 |
| Aug 1, 2024 | 64.82 | 65.22 | 63.31 | 63.49 | 61.70 | -2.56% | 3,489,316 |