Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
59.70
+1.15 (1.96%)
May 2, 2025, 4:00 PM EDT - Market closed

Rio Tinto Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 28, 1990May 1, 2025Max ▾1992199419961998200020022004200620082010201220142016201820202022202419951995200020002005200520102010201520152020202020252025050.00100.0058.55

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202559.8960.1359.5459.75-2.05%1,556,846
May 1, 202559.6059.6558.4958.5558.55-1.43%2,299,488
Apr 30, 202558.6959.5158.4659.4059.40-2.43%3,442,192
Apr 29, 202561.5061.5860.8460.8860.880.02%2,033,426
Apr 28, 202560.5460.9760.4660.8760.870.51%1,795,389
Apr 25, 202561.1661.1860.4260.5660.56-1.83%2,695,243
Apr 24, 202560.8361.8460.7361.6961.692.48%4,015,697
Apr 23, 202561.0661.8860.1660.2060.200.97%3,825,257
Apr 22, 202559.4260.0859.2159.6259.621.97%2,347,721
Apr 21, 202558.4458.5557.8658.4758.470.52%1,859,038
Apr 17, 202558.0958.7157.9458.1758.171.77%2,750,782
Apr 16, 202557.1557.6556.7757.1657.16-0.17%2,896,903
Apr 15, 202557.4057.7357.0857.2657.260.44%2,885,198
Apr 14, 202557.1557.6656.6257.0157.010.26%3,003,691
Apr 11, 202555.8057.3555.7756.8656.863.63%3,932,140
Apr 10, 202555.2155.3853.7454.8754.87-1.33%4,408,085
Apr 9, 202552.7856.0352.2755.6155.616.29%6,264,681
Apr 8, 202555.4055.5251.6752.3252.32-4.11%5,304,051
Apr 7, 202553.9356.5453.4554.5654.56-0.20%5,487,184
Apr 4, 202556.0956.3953.9654.6754.67-6.44%8,787,445
Apr 3, 202558.5959.3858.4158.4358.43-2.45%4,258,413
Apr 2, 202559.9960.0559.3459.9059.90-0.55%2,401,150
Apr 1, 202560.3660.4559.8860.2360.230.25%2,471,183
Mar 31, 202559.0960.2258.6760.0860.08-1.56%4,722,637
Mar 28, 202561.9862.1160.8661.0361.03-2.10%4,251,836
Mar 27, 202562.3062.6062.0462.3462.34-0.84%1,888,459
Mar 26, 202563.0463.0662.5162.8762.870.10%1,863,110
Mar 25, 202562.9263.3162.7862.8162.811.03%1,866,537
Mar 24, 202562.8963.2062.1062.1762.170.29%2,026,111
Mar 21, 202561.6962.0361.4061.9961.99-1.48%3,703,992
Mar 20, 202562.7463.3562.6462.9262.92-1.47%2,352,068
Mar 19, 202563.5764.0663.3763.8663.86-0.44%1,669,350
Mar 18, 202564.0064.2363.2564.1464.141.06%3,030,264
Mar 17, 202563.4363.7963.3963.4763.470.68%4,051,542
Mar 14, 202562.3963.1262.0863.0463.043.01%2,726,797
Mar 13, 202560.5761.5860.5061.2061.200.69%2,587,899
Mar 12, 202561.3361.3560.5160.7860.78-1.73%3,379,383
Mar 11, 202562.1362.4261.3161.8561.85-0.58%3,640,745
Mar 10, 202562.0062.6961.5562.2162.21-0.16%3,362,732
Mar 7, 202561.3062.9261.2062.3162.31-2.55%4,776,452
Mar 6, 202564.2264.4363.5263.9461.710.30%3,248,845
Mar 5, 202563.0563.8662.9363.7561.532.51%3,956,508
Mar 4, 202561.7663.0961.2162.1960.021.87%3,588,247
Mar 3, 202562.0962.2560.6661.0558.920.81%3,714,506
Feb 28, 202560.2760.6860.0260.5658.45-0.25%3,238,569
Feb 27, 202561.3161.3160.6960.7158.59-1.41%2,998,253
Feb 26, 202561.7262.0961.5161.5859.43-0.85%2,415,355
Feb 25, 202562.3362.3661.3462.1159.95-1.00%4,863,193
Feb 24, 202563.3463.4462.6562.7460.55-1.24%2,506,474
Feb 21, 202564.4964.4963.2763.5361.32-1.18%2,259,598