Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
61.47
+0.35 (0.56%)
May 23, 2025, 12:17 PM - Market open
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 61.17 | 61.64 | 60.89 | 61.62 | - | 0.82% | 1,054,294 |
| 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 |
| May 12, 2025 | 62.02 | 62.28 | 61.20 | 61.41 | 61.41 | 2.38% | 2,801,447 |
| May 9, 2025 | 59.69 | 60.04 | 59.44 | 59.98 | 59.98 | 1.35% | 1,262,388 |
| May 8, 2025 | 59.57 | 59.61 | 58.99 | 59.18 | 59.18 | -1.40% | 2,649,426 |
| May 7, 2025 | 60.17 | 60.97 | 59.74 | 60.02 | 60.02 | 0.37% | 3,176,373 |
| May 6, 2025 | 60.13 | 60.18 | 59.67 | 59.80 | 59.80 | 0.39% | 2,039,029 |
| May 5, 2025 | 60.00 | 60.09 | 59.38 | 59.57 | 59.57 | -0.22% | 1,505,647 |
| May 2, 2025 | 59.97 | 60.14 | 59.53 | 59.70 | 59.70 | 1.96% | 2,176,966 |
| May 1, 2025 | 59.60 | 59.65 | 58.49 | 58.55 | 58.55 | -1.43% | 2,299,488 |
| Apr 30, 2025 | 58.69 | 59.51 | 58.46 | 59.40 | 59.40 | -2.43% | 3,442,192 |
| Apr 29, 2025 | 61.50 | 61.58 | 60.84 | 60.88 | 60.88 | 0.02% | 2,033,426 |
| Apr 28, 2025 | 60.54 | 60.97 | 60.46 | 60.87 | 60.87 | 0.51% | 1,795,389 |
| Apr 25, 2025 | 61.16 | 61.18 | 60.42 | 60.56 | 60.56 | -1.83% | 2,695,243 |
| Apr 24, 2025 | 60.83 | 61.84 | 60.73 | 61.69 | 61.69 | 2.48% | 4,015,697 |
| Apr 23, 2025 | 61.06 | 61.88 | 60.16 | 60.20 | 60.20 | 0.97% | 3,825,257 |
| Apr 22, 2025 | 59.42 | 60.08 | 59.21 | 59.62 | 59.62 | 1.97% | 2,347,721 |
| Apr 21, 2025 | 58.44 | 58.55 | 57.86 | 58.47 | 58.47 | 0.52% | 1,859,038 |
| Apr 17, 2025 | 58.09 | 58.71 | 57.94 | 58.17 | 58.17 | 1.77% | 2,750,782 |
| Apr 16, 2025 | 57.15 | 57.65 | 56.77 | 57.16 | 57.16 | -0.17% | 2,896,903 |
| Apr 15, 2025 | 57.40 | 57.73 | 57.08 | 57.26 | 57.26 | 0.44% | 2,885,198 |
| Apr 14, 2025 | 57.15 | 57.66 | 56.62 | 57.01 | 57.01 | 0.26% | 3,003,691 |
| Apr 11, 2025 | 55.80 | 57.35 | 55.77 | 56.86 | 56.86 | 3.63% | 3,932,140 |
| Apr 10, 2025 | 55.21 | 55.38 | 53.74 | 54.87 | 54.87 | -1.33% | 4,408,085 |
| Apr 9, 2025 | 52.78 | 56.03 | 52.27 | 55.61 | 55.61 | 6.29% | 6,264,681 |
| Apr 8, 2025 | 55.40 | 55.52 | 51.67 | 52.32 | 52.32 | -4.11% | 5,304,051 |
| Apr 7, 2025 | 53.93 | 56.54 | 53.45 | 54.56 | 54.56 | -0.20% | 5,487,184 |
| Apr 4, 2025 | 56.09 | 56.39 | 53.96 | 54.67 | 54.67 | -6.44% | 8,787,445 |
| Apr 3, 2025 | 58.59 | 59.38 | 58.41 | 58.43 | 58.43 | -2.45% | 4,258,413 |
| Apr 2, 2025 | 59.99 | 60.05 | 59.34 | 59.90 | 59.90 | -0.55% | 2,401,150 |
| Apr 1, 2025 | 60.36 | 60.45 | 59.88 | 60.23 | 60.23 | 0.25% | 2,471,183 |
| Mar 31, 2025 | 59.09 | 60.22 | 58.67 | 60.08 | 60.08 | -1.56% | 4,722,637 |
| Mar 28, 2025 | 61.98 | 62.11 | 60.86 | 61.03 | 61.03 | -2.10% | 4,251,836 |
| 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 |