Rio Tinto Group (RIO)
NYSE: RIO
· Real-Time Price · USD
64.78
-0.65 (-0.99%)
At close: Sep 26, 2025, 3:59 PM
64.30
-0.75%
After-hours: Sep 26, 2025, 07:43 PM EDT
RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.97 | 65.15 | 64.43 | 64.80 | 64.80 | -0.96% | 6,319,987 |
| Sep 25, 2025 | 65.08 | 66.15 | 65.01 | 65.43 | 65.43 | 2.44% | 5,119,022 |
| Sep 24, 2025 | 64.00 | 64.21 | 63.62 | 63.87 | 63.87 | 0.47% | 3,262,330 |
| Sep 23, 2025 | 63.72 | 63.91 | 63.29 | 63.57 | 63.57 | -0.13% | 2,259,253 |
| Sep 22, 2025 | 63.40 | 64.10 | 63.12 | 63.65 | 63.65 | 2.04% | 3,525,941 |
| Sep 19, 2025 | 61.85 | 62.46 | 61.72 | 62.38 | 62.38 | 0.65% | 3,477,514 |
| Sep 18, 2025 | 62.62 | 62.66 | 61.87 | 61.98 | 61.98 | -1.60% | 3,015,300 |
| Sep 17, 2025 | 62.90 | 63.49 | 62.61 | 62.99 | 62.99 | -0.71% | 4,431,122 |
| Sep 16, 2025 | 64.00 | 64.03 | 63.18 | 63.44 | 63.44 | -0.44% | 3,438,359 |
| Sep 15, 2025 | 62.64 | 63.72 | 62.33 | 63.72 | 63.72 | 2.05% | 3,155,301 |
| Sep 12, 2025 | 62.94 | 63.11 | 62.30 | 62.44 | 62.44 | -0.16% | 2,463,628 |
| Sep 11, 2025 | 61.99 | 62.75 | 61.84 | 62.54 | 62.54 | 0.71% | 3,158,600 |
| Sep 10, 2025 | 62.39 | 62.67 | 62.01 | 62.10 | 62.10 | 0.37% | 4,266,908 |
| Sep 9, 2025 | 63.61 | 63.97 | 61.85 | 61.87 | 61.87 | -2.90% | 4,969,300 |
| Sep 8, 2025 | 63.90 | 63.92 | 63.34 | 63.72 | 63.72 | -0.39% | 1,915,700 |
| Sep 5, 2025 | 63.78 | 64.35 | 63.28 | 63.97 | 63.97 | 2.42% | 3,215,416 |
| 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 |