Rio Tinto Group (RIO)
54.66
-3.77 (-6.45%)
At close: Apr 04, 2025, 12:44 PM
Rio Tinto Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 58.59 | 59.38 | 58.41 | 58.43 | -1.47 | -2.45% | 4,230,947 |
| Apr 2, 2025 | 59.99 | 60.05 | 59.34 | 59.90 | -0.33 | -0.55% | 2,401,200 |
| Apr 1, 2025 | 60.36 | 60.45 | 59.88 | 60.23 | 0.15 | 0.25% | 2,471,200 |
| Mar 31, 2025 | 59.09 | 60.22 | 58.67 | 60.08 | -0.95 | -1.56% | 4,722,637 |
| Mar 28, 2025 | 61.98 | 62.11 | 60.86 | 61.03 | -1.31 | -2.10% | 4,251,836 |
| Mar 27, 2025 | 62.30 | 62.60 | 62.04 | 62.34 | -0.53 | -0.84% | 1,888,459 |
| Mar 26, 2025 | 63.04 | 63.06 | 62.51 | 62.87 | 0.06 | 0.10% | 1,863,110 |
| Mar 25, 2025 | 62.92 | 63.31 | 62.78 | 62.81 | 0.64 | 1.03% | 1,866,537 |
| Mar 24, 2025 | 62.89 | 63.20 | 62.10 | 62.17 | 0.18 | 0.29% | 2,026,111 |
| Mar 21, 2025 | 61.69 | 62.03 | 61.40 | 61.99 | -0.93 | -1.48% | 3,704,000 |
| Mar 20, 2025 | 62.74 | 63.35 | 62.64 | 62.92 | -0.94 | -1.47% | 2,352,068 |
| Mar 19, 2025 | 63.57 | 64.06 | 63.37 | 63.86 | -0.28 | -0.44% | 1,669,350 |
| Mar 18, 2025 | 64.00 | 64.23 | 63.25 | 64.14 | 0.67 | 1.06% | 3,030,300 |
| Mar 17, 2025 | 63.43 | 63.79 | 63.39 | 63.47 | 0.43 | 0.68% | 4,051,542 |
| Mar 14, 2025 | 62.39 | 63.12 | 62.08 | 63.04 | 1.84 | 3.01% | 2,726,800 |
| Mar 13, 2025 | 60.57 | 61.58 | 60.50 | 61.20 | 0.42 | 0.69% | 2,587,900 |
| Mar 12, 2025 | 61.33 | 61.35 | 60.51 | 60.78 | -1.07 | -1.73% | 3,379,400 |
| Mar 11, 2025 | 62.13 | 62.42 | 61.31 | 61.85 | -0.36 | -0.58% | 3,640,745 |
| Mar 10, 2025 | 62.00 | 62.69 | 61.55 | 62.21 | -0.10 | -0.16% | 3,434,500 |
| Mar 7, 2025 | 61.30 | 62.92 | 61.19 | 62.31 | -1.63 | -2.55% | 4,776,500 |
| Mar 6, 2025 | 64.22 | 64.43 | 63.52 | 63.94 | 0.19 | 0.30% | 3,248,845 |
| Mar 5, 2025 | 63.05 | 63.86 | 62.93 | 63.75 | 1.56 | 2.51% | 3,956,508 |
| Mar 4, 2025 | 61.76 | 63.09 | 61.21 | 62.19 | 1.14 | 1.87% | 3,588,247 |
| Mar 3, 2025 | 62.09 | 62.25 | 60.66 | 61.05 | 0.49 | 0.81% | 3,714,506 |
| Feb 28, 2025 | 60.27 | 60.68 | 60.02 | 60.56 | -0.15 | -0.25% | 3,238,600 |
| Feb 27, 2025 | 61.31 | 61.31 | 60.69 | 60.71 | -0.87 | -1.41% | 2,998,253 |
| Feb 26, 2025 | 61.72 | 62.09 | 61.51 | 61.58 | -0.53 | -0.85% | 2,415,400 |
| Feb 25, 2025 | 62.33 | 62.36 | 61.34 | 62.11 | -0.63 | -1.00% | 4,863,200 |
| Feb 24, 2025 | 63.34 | 63.44 | 62.65 | 62.74 | -0.79 | -1.24% | 2,506,474 |
| Feb 21, 2025 | 64.49 | 64.49 | 63.27 | 63.53 | -0.76 | -1.18% | 2,259,600 |
| Feb 20, 2025 | 64.12 | 64.74 | 63.76 | 64.29 | 1.53 | 2.44% | 3,206,480 |
| Feb 19, 2025 | 63.00 | 63.42 | 61.24 | 62.76 | -1.42 | -2.21% | 4,512,500 |
| Feb 18, 2025 | 63.92 | 64.27 | 63.61 | 64.18 | 0.82 | 1.29% | 2,241,347 |
| Feb 14, 2025 | 64.65 | 64.73 | 63.30 | 63.36 | 0.07 | 0.11% | 3,857,361 |
| Feb 13, 2025 | 62.42 | 63.51 | 62.31 | 63.29 | 1.25 | 2.01% | 3,440,200 |
| Feb 12, 2025 | 61.88 | 62.65 | 61.75 | 62.04 | 0.39 | 0.63% | 1,808,112 |
| Feb 11, 2025 | 61.10 | 61.73 | 60.90 | 61.65 | -0.60 | -0.96% | 2,095,600 |
| Feb 10, 2025 | 62.13 | 62.43 | 61.99 | 62.25 | 0.30 | 0.48% | 1,500,433 |
| Feb 7, 2025 | 62.77 | 63.03 | 61.91 | 61.95 | -0.24 | -0.39% | 2,630,069 |
| Feb 6, 2025 | 62.80 | 62.95 | 62.14 | 62.19 | 0.82 | 1.34% | 2,763,841 |
| Feb 5, 2025 | 61.45 | 61.64 | 61.19 | 61.37 | 0.17 | 0.28% | 1,928,896 |
| Feb 4, 2025 | 60.40 | 61.40 | 60.22 | 61.20 | 1.35 | 2.26% | 2,890,904 |
| Feb 3, 2025 | 59.39 | 60.35 | 59.34 | 59.85 | -0.56 | -0.93% | 2,621,121 |
| Jan 31, 2025 | 60.63 | 61.12 | 60.11 | 60.41 | -0.50 | -0.82% | 2,751,172 |
| Jan 30, 2025 | 60.53 | 61.16 | 60.15 | 60.91 | 1.19 | 1.99% | 3,012,990 |
| Jan 29, 2025 | 59.96 | 60.31 | 59.49 | 59.72 | -0.18 | -0.30% | 3,244,216 |
| Jan 28, 2025 | 60.79 | 60.97 | 59.71 | 59.90 | -2.06 | -3.32% | 5,132,600 |
| Jan 27, 2025 | 61.36 | 62.00 | 61.10 | 61.96 | -0.13 | -0.21% | 2,914,000 |
| Jan 24, 2025 | 62.37 | 62.49 | 61.95 | 62.09 | 0.53 | 0.86% | 3,056,500 |
| Jan 23, 2025 | 61.10 | 61.65 | 60.87 | 61.56 | 0.44 | 0.72% | 2,816,900 |