Rio Tinto Group
60.40
0.88 (1.48%)
At close: Jan 14, 2025, 3:59 PM
60.48
0.14%
Pre-market Jan 15, 2025, 08:00 AM EST

RIO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 60.16 60.51 59.82 60.38 0.86 1.44% 2,593,631
Jan 13, 2025 58.88 59.75 58.78 59.52 0.68 1.16% 2,683,700
Jan 10, 2025 59.59 59.63 58.69 58.84 0.21 0.36% 2,923,100
Jan 8, 2025 57.93 58.71 57.85 58.63 0.44 0.76% 6,192,000
Jan 7, 2025 58.60 58.82 58.04 58.19 -0.19 -0.33% 2,345,829
Jan 6, 2025 58.75 59.21 58.34 58.38 -0.22 -0.38% 3,058,800
Jan 3, 2025 58.76 58.78 58.19 58.60 -0.17 -0.29% 2,289,794
Jan 2, 2025 58.91 59.40 58.63 58.77 -0.04 -0.07% 1,782,493
Dec 31, 2024 58.78 59.12 58.69 58.81 0.22 0.38% 1,780,664
Dec 30, 2024 58.88 58.90 58.40 58.59 -0.42 -0.71% 2,470,608
Dec 27, 2024 59.02 59.29 58.83 59.01 -0.24 -0.41% 2,198,382
Dec 26, 2024 59.01 59.37 58.95 59.25 0.05 0.08% 1,398,721
Dec 24, 2024 59.25 59.29 58.99 59.20 -0.03 -0.05% 708,500
Dec 23, 2024 58.62 59.32 58.53 59.23 0.59 1.01% 1,940,216
Dec 20, 2024 58.37 59.19 58.34 58.64 -0.09 -0.15% 3,223,134
Dec 19, 2024 59.49 59.64 58.67 58.73 -0.61 -1.03% 3,302,684
Dec 18, 2024 60.69 60.91 59.19 59.34 -2.12 -3.45% 3,535,500
Dec 17, 2024 60.83 61.71 60.78 61.46 0.20 0.33% 3,091,300
Dec 16, 2024 61.75 61.89 61.24 61.26 -0.95 -1.53% 2,879,700
Dec 13, 2024 62.67 62.68 61.82 62.21 -1.24 -1.95% 3,232,078
Dec 12, 2024 63.87 63.99 63.22 63.45 -1.53 -2.35% 8,124,600
Dec 11, 2024 64.81 65.12 64.57 64.98 0.16 0.25% 1,895,500
Dec 10, 2024 65.15 65.24 64.75 64.82 -0.07 -0.11% 2,674,328
Dec 9, 2024 65.34 65.91 64.88 64.89 2.78 4.48% 5,649,100
Dec 6, 2024 63.44 63.44 62.01 62.11 -1.41 -2.22% 2,715,109
Dec 5, 2024 63.65 63.98 63.21 63.52 0.13 0.21% 2,181,613
Dec 4, 2024 63.60 63.80 63.31 63.39 -0.12 -0.19% 2,520,211
Dec 3, 2024 64.02 64.15 63.44 63.51 0.24 0.38% 5,094,428
Dec 2, 2024 63.34 63.43 62.75 63.27 0.43 0.68% 3,015,805
Nov 29, 2024 62.31 62.91 62.12 62.84 0.52 0.83% 1,074,600
Nov 27, 2024 61.99 62.59 61.92 62.32 0.29 0.47% 1,712,837
Nov 26, 2024 62.63 62.64 61.79 62.03 -0.95 -1.51% 1,765,100
Nov 25, 2024 63.28 63.36 62.80 62.98 0.63 1.01% 2,193,843
Nov 22, 2024 62.05 62.40 61.97 62.35 -0.22 -0.35% 1,870,106
Nov 21, 2024 62.31 62.68 62.00 62.57 0.18 0.29% 1,964,511
Nov 20, 2024 62.73 62.80 62.33 62.39 -0.04 -0.06% 1,336,500
Nov 19, 2024 61.87 62.50 61.75 62.43 0.31 0.50% 2,012,400
Nov 18, 2024 61.39 62.22 61.39 62.12 1.14 1.87% 3,107,284
Nov 15, 2024 60.99 61.30 60.73 60.98 0.55 0.91% 3,049,261
Nov 14, 2024 60.57 60.82 60.26 60.43 -0.19 -0.31% 2,433,100
Nov 13, 2024 60.91 60.97 60.31 60.62 -0.58 -0.95% 2,165,822
Nov 12, 2024 61.39 61.40 60.51 61.20 -1.40 -2.24% 4,297,321
Nov 11, 2024 63.14 63.23 62.41 62.60 -1.83 -2.84% 3,467,400
Nov 8, 2024 64.92 64.98 63.87 64.43 -3.04 -4.51% 4,747,115
Nov 7, 2024 67.69 68.18 67.42 67.47 2.14 3.28% 4,396,398
Nov 6, 2024 64.40 65.55 64.36 65.33 -0.17 -0.26% 2,931,186
Nov 5, 2024 65.60 65.75 65.34 65.50 0.49 0.75% 1,491,225
Nov 4, 2024 65.34 65.78 65.00 65.01 -0.32 -0.49% 1,703,405
Nov 1, 2024 65.67 65.80 65.18 65.33 0.44 0.68% 1,807,761
Oct 31, 2024 65.36 65.43 64.51 64.89 -1.01 -1.53% 1,817,210

Create Price Alert on RIO

Your price alert will notify you when the stock price is above 60.40.

Add to Watchlist