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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202564.0864.5763.7663.8363.83-1.22%3,241,739
Jul 23, 202564.3964.7664.2764.6264.620.45%2,899,028
Jul 22, 202563.3864.4163.3464.3364.333.67%4,450,564
Jul 21, 202561.7662.4861.7662.0562.052.49%3,254,643
Jul 18, 202560.4460.7159.9960.5460.540.85%2,859,043
Jul 17, 202559.6760.1259.4860.0360.030.52%2,570,889
Jul 16, 202559.0959.8058.8059.7259.722.14%3,398,409
Jul 15, 202559.2959.4158.1658.4758.47-2.26%3,574,803
Jul 14, 202560.2660.3659.6059.8259.82-2.09%3,092,875
Jul 11, 202559.9761.1359.8261.1061.101.66%4,462,615
Jul 10, 202560.1060.5860.0060.1060.102.37%8,422,743
Jul 9, 202558.4858.8258.2458.7158.71-0.03%3,273,993
Jul 8, 202558.3659.6558.2658.7358.731.86%4,166,809
Jul 7, 202558.2458.4057.6657.6657.66-2.30%4,490,971
Jul 3, 202558.9359.3258.7259.0259.02-1.93%4,409,472
Jul 2, 202558.9660.2058.7760.1860.183.22%7,552,515
Jul 1, 202557.7158.8957.6758.3058.30-0.05%5,377,980
Jun 30, 202558.2258.4257.8858.3358.33-0.70%2,918,011
Jun 27, 202558.4758.8458.3158.7458.740.27%2,769,525
Jun 26, 202557.9058.9157.8058.5858.583.30%4,596,410
Jun 25, 202556.6256.8256.2056.7156.71-0.84%3,272,832
Jun 24, 202557.1257.4757.0957.1957.190.18%3,412,876
Jun 23, 202555.6757.1355.6457.0957.092.15%3,183,551
Jun 20, 202556.4056.5155.7255.8955.89-1.84%4,666,029
Jun 18, 202557.1557.2856.8756.9456.94-0.12%2,145,031
Jun 17, 202558.1058.1657.0057.0157.01-2.23%2,878,437
Jun 16, 202558.4458.8658.2158.3158.310.53%3,409,451
Jun 13, 202557.9458.3957.7058.0058.00-1.16%3,491,603
Jun 12, 202558.3858.7258.0458.6858.68-0.25%2,397,107
Jun 11, 202559.3959.5558.7858.8358.83-1.08%2,685,531
Jun 10, 202559.1359.5359.0459.4759.470.27%2,804,770
Jun 9, 202558.6259.4458.5359.3159.310.47%3,007,984
Jun 6, 202559.1959.3358.7159.0359.03-0.35%2,490,807
Jun 5, 202559.6859.8659.1059.2459.241.18%2,654,099
Jun 4, 202559.0859.3358.5358.5558.55-0.51%2,604,462
Jun 3, 202558.0858.9657.7958.8558.85-1.23%4,297,099
Jun 2, 202559.4159.6459.0659.5859.580.25%4,865,445
May 30, 202559.8059.8058.9659.4359.43-1.28%6,656,502
May 29, 202560.3060.3960.0060.2060.200.42%3,401,201
May 28, 202560.2760.2959.7659.9559.95-1.40%4,119,016
May 27, 202561.0861.1860.5960.8060.80-1.27%4,492,585
May 23, 202561.1761.7360.8961.5861.580.75%4,512,027
May 22, 202561.8461.8861.1161.1261.12-1.39%4,872,881
May 21, 202562.4462.6561.9761.9861.98-0.42%2,145,521
May 20, 202562.4462.6562.0862.2462.24-0.24%2,128,096
May 19, 202561.3462.4161.3062.3962.39-0.40%2,409,297
May 16, 202561.8562.6761.7362.6462.64-0.18%2,615,573
May 15, 202562.4262.8061.9462.7562.751.16%3,037,935
May 14, 202562.6262.6361.9562.0362.03-0.39%1,844,605
May 13, 202561.9562.5061.7862.2762.271.40%2,407,610