Rio Tinto Group (RIO)
NYSE: RIO
· Real-Time Price · USD
62.53
-1.04 (-1.64%)
At close: Aug 14, 2025, 3:59 PM
62.70
0.27%
After-hours: Aug 14, 2025, 07:58 PM EDT
RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.45 | 62.54 | 61.92 | 62.52 | 62.52 | -1.65% | 2,349,858 |
| Aug 13, 2025 | 63.40 | 63.84 | 63.24 | 63.57 | 63.57 | 0.74% | 2,245,663 |
| Aug 12, 2025 | 62.85 | 63.38 | 62.77 | 63.10 | 63.10 | 1.54% | 3,124,212 |
| Aug 11, 2025 | 61.70 | 62.19 | 61.52 | 62.14 | 62.14 | 0.45% | 2,622,200 |
| Aug 8, 2025 | 61.32 | 62.14 | 61.12 | 61.86 | 61.86 | 1.79% | 3,880,792 |
| Aug 7, 2025 | 60.76 | 61.10 | 60.43 | 60.77 | 60.77 | 1.13% | 3,966,500 |
| Aug 6, 2025 | 60.39 | 60.67 | 60.09 | 60.09 | 60.09 | 0.65% | 2,142,722 |
| Aug 5, 2025 | 60.16 | 60.29 | 59.49 | 59.70 | 59.70 | -0.50% | 3,618,929 |
| Aug 4, 2025 | 59.89 | 60.19 | 59.78 | 60.00 | 60.00 | 0.59% | 3,132,144 |
| Aug 1, 2025 | 59.80 | 60.07 | 59.35 | 59.65 | 59.65 | -0.20% | 2,714,900 |
| Jul 31, 2025 | 58.47 | 60.02 | 58.40 | 59.77 | 59.77 | 0.47% | 4,824,928 |
| Jul 30, 2025 | 61.08 | 61.54 | 59.07 | 59.49 | 59.49 | -4.46% | 8,296,600 |
| Jul 29, 2025 | 62.26 | 62.49 | 62.03 | 62.27 | 62.27 | 0.13% | 2,550,138 |
| Jul 28, 2025 | 61.88 | 62.39 | 61.54 | 62.19 | 62.19 | -1.44% | 3,302,400 |
| Jul 25, 2025 | 63.28 | 63.28 | 62.78 | 63.10 | 63.10 | -1.14% | 2,954,444 |
| Jul 24, 2025 | 64.08 | 64.57 | 63.76 | 63.83 | 63.83 | -1.22% | 3,242,535 |
| Jul 23, 2025 | 64.39 | 64.76 | 64.27 | 64.62 | 64.62 | 0.45% | 2,899,028 |
| Jul 22, 2025 | 63.38 | 64.41 | 63.34 | 64.33 | 64.33 | 3.67% | 4,450,600 |
| Jul 21, 2025 | 61.76 | 62.48 | 61.76 | 62.05 | 62.05 | 2.49% | 3,254,643 |
| Jul 18, 2025 | 60.44 | 60.71 | 59.99 | 60.54 | 60.54 | 0.85% | 2,859,043 |