Rio Tinto Group (RIO)
NYSE: RIO
· Real-Time Price · USD
63.98
1.52 (2.43%)
At close: Sep 05, 2025, 3:59 PM
63.99
0.02%
After-hours: Sep 05, 2025, 07:56 PM EDT
RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.78 | 64.35 | 63.28 | 63.97 | 63.97 | 2.42% | 3,215,062 |
| Sep 4, 2025 | 62.44 | 62.59 | 62.08 | 62.46 | 62.46 | -0.03% | 1,484,237 |
| Sep 3, 2025 | 62.45 | 62.54 | 62.11 | 62.48 | 62.48 | 0.95% | 2,105,865 |
| Sep 2, 2025 | 61.60 | 62.08 | 61.40 | 61.89 | 61.89 | -1.32% | 2,158,280 |
| Aug 29, 2025 | 62.82 | 63.26 | 62.64 | 62.72 | 62.72 | -0.25% | 1,997,502 |
| Aug 28, 2025 | 62.71 | 63.03 | 62.51 | 62.88 | 62.88 | 1.24% | 1,967,724 |
| Aug 27, 2025 | 61.78 | 62.19 | 61.66 | 62.11 | 62.11 | 0.26% | 1,779,344 |
| Aug 26, 2025 | 61.91 | 62.16 | 61.76 | 61.95 | 61.95 | -0.61% | 1,509,600 |
| Aug 25, 2025 | 62.76 | 63.08 | 62.27 | 62.33 | 62.33 | -0.57% | 1,937,656 |
| Aug 22, 2025 | 61.13 | 62.82 | 61.13 | 62.69 | 62.69 | 2.27% | 3,968,634 |
| Aug 21, 2025 | 60.73 | 61.35 | 60.59 | 61.30 | 61.30 | 1.12% | 1,709,644 |
| Aug 20, 2025 | 60.54 | 60.98 | 60.37 | 60.62 | 60.62 | 0.05% | 3,437,513 |
| Aug 19, 2025 | 61.01 | 61.12 | 60.47 | 60.59 | 60.59 | 0.38% | 5,008,000 |
| Aug 18, 2025 | 60.64 | 60.74 | 60.22 | 60.36 | 60.36 | -1.44% | 2,366,235 |
| Aug 15, 2025 | 61.76 | 61.83 | 61.21 | 61.24 | 61.24 | -2.05% | 2,138,098 |
| Aug 14, 2025 | 62.45 | 62.54 | 61.92 | 62.52 | 61.05 | -1.65% | 2,377,700 |
| Aug 13, 2025 | 63.40 | 63.84 | 63.24 | 63.57 | 62.07 | 0.74% | 2,245,663 |
| Aug 12, 2025 | 62.85 | 63.38 | 62.77 | 63.10 | 61.61 | 1.54% | 3,124,212 |
| Aug 11, 2025 | 61.70 | 62.19 | 61.52 | 62.14 | 60.67 | 0.45% | 2,622,200 |
| Aug 8, 2025 | 61.32 | 62.14 | 61.12 | 61.86 | 60.40 | 1.79% | 3,880,792 |