Rio Tinto Plc Common Stock (NY: RIO )

58.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 58.37 59.19 58.34 58.64 3,223,134 -0.08(-0.14%)
Dec 19, 2024 59.49 59.64 58.70 58.72 2,815,838 -0.62(-1.04%)
Dec 18, 2024 60.69 60.91 59.19 59.34 3,533,756 -2.12(-3.45%)
Dec 17, 2024 60.83 61.71 60.78 61.46 3,091,105 +0.20(+0.33%)
Dec 16, 2024 61.75 61.89 61.24 61.26 2,902,800 -0.95(-1.53%)
Dec 13, 2024 62.67 62.68 61.81 62.21 3,232,078 -1.24(-1.95%)
Dec 12, 2024 63.87 63.99 63.22 63.45 8,124,585 -1.53(-2.35%)
Dec 11, 2024 64.81 65.12 64.56 64.98 1,895,039 +0.16(+0.25%)
Dec 10, 2024 65.15 65.24 64.75 64.82 2,695,366 -0.07(-0.11%)
Dec 09, 2024 65.34 65.91 64.88 64.89 5,648,458 +2.78(+4.48%)
Dec 06, 2024 63.44 63.44 62.01 62.11 2,715,109 -1.41(-2.22%)
Dec 05, 2024 63.65 63.98 63.21 63.52 2,368,898 +0.13(+0.21%)
Dec 04, 2024 63.60 63.80 63.31 63.39 2,520,043 -0.12(-0.19%)
Dec 03, 2024 64.02 64.15 63.44 63.51 5,094,343 +0.24(+0.38%)
Dec 02, 2024 63.34 63.42 62.75 63.27 3,015,474 +0.43(+0.68%)
Nov 29, 2024 62.31 62.91 62.12 62.84 1,074,583 +0.52(+0.83%)
Nov 27, 2024 61.99 62.59 61.92 62.32 1,712,837 +0.29(+0.47%)
Nov 26, 2024 62.63 62.64 61.78 62.03 1,765,067 -0.95(-1.51%)
Nov 25, 2024 63.28 63.35 62.80 62.98 2,192,398 +0.63(+1.01%)
Nov 22, 2024 62.05 62.40 61.97 62.35 1,870,106 -0.22(-0.35%)
Nov 21, 2024 62.31 62.67 62.00 62.57 1,964,113 +0.18(+0.29%)
Nov 20, 2024 62.73 62.80 62.33 62.39 1,335,638 -0.04(-0.06%)
Nov 19, 2024 61.87 62.50 61.75 62.43 2,011,100 +0.31(+0.50%)
Nov 18, 2024 61.39 62.22 61.39 62.12 3,107,130 +1.14(+1.87%)
Nov 15, 2024 60.99 61.30 60.73 60.98 3,049,261 +0.55(+0.91%)
Nov 14, 2024 60.57 60.82 60.26 60.43 2,432,300 -0.19(-0.31%)
Nov 13, 2024 60.91 60.97 60.31 60.62 2,165,336 -0.58(-0.95%)
Nov 12, 2024 61.39 61.40 60.51 61.20 4,296,406 -1.40(-2.24%)
Nov 11, 2024 63.14 63.23 62.41 62.60 3,466,037 -1.83(-2.84%)
Nov 08, 2024 64.92 64.98 63.87 64.43 4,747,117 -3.04(-4.51%)
Nov 07, 2024 67.69 68.18 67.42 67.47 4,396,131 +2.14(+3.28%)
Nov 06, 2024 64.40 65.55 64.36 65.33 2,931,005 -0.17(-0.26%)
Nov 05, 2024 65.60 65.75 65.34 65.50 1,490,922 +0.49(+0.75%)
Nov 04, 2024 65.34 65.78 65.00 65.01 1,703,181 -0.32(-0.49%)
Nov 01, 2024 65.67 65.80 65.17 65.33 1,807,761 +0.44(+0.68%)
Oct 31, 2024 65.36 65.43 64.51 64.89 1,816,947 -1.01(-1.53%)
Oct 30, 2024 65.93 66.39 65.64 65.90 1,855,861 -0.68(-1.02%)
Oct 29, 2024 66.78 66.98 66.53 66.58 1,669,690 +0.40(+0.60%)
Oct 28, 2024 65.80 66.31 65.68 66.18 1,706,000 +0.90(+1.38%)
Oct 25, 2024 65.38 65.84 65.12 65.28 2,574,420 +0.67(+1.04%)
Oct 24, 2024 64.77 64.84 64.07 64.61 2,969,857 +0.12(+0.19%)
Oct 23, 2024 64.40 64.61 64.16 64.49 2,638,949 -0.99(-1.51%)
Oct 22, 2024 65.23 65.49 64.98 65.48 1,746,511 +0.53(+0.82%)
Oct 21, 2024 65.37 65.46 64.69 64.95 2,054,457 -0.41(-0.63%)
Oct 18, 2024 65.58 65.69 65.22 65.36 2,430,082 +0.27(+0.41%)
Oct 17, 2024 64.65 65.12 64.14 65.09 3,642,648 -0.86(-1.30%)
Oct 16, 2024 66.35 66.52 65.67 65.95 3,564,630 -0.52(-0.78%)
Oct 15, 2024 66.52 66.82 66.29 66.47 4,468,182 -1.23(-1.82%)
Oct 14, 2024 66.71 67.78 66.58 67.70 3,928,547 +0.47(+0.70%)
Oct 11, 2024 66.81 67.38 66.78 67.23 3,490,046 +0.39(+0.58%)
Oct 10, 2024 66.33 66.90 65.96 66.84 3,352,289 +0.49(+0.74%)
Oct 09, 2024 65.57 66.43 65.28 66.35 4,320,204 -0.31(-0.47%)
Oct 08, 2024 66.31 66.69 66.14 66.66 5,638,605 -2.96(-4.25%)
Oct 07, 2024 69.44 69.83 69.28 69.62 2,383,704 -0.08(-0.11%)
Oct 04, 2024 69.64 69.92 69.33 69.70 2,066,070 -0.13(-0.19%)
Oct 03, 2024 69.79 70.19 69.63 69.83 2,760,597 -0.99(-1.40%)
Oct 02, 2024 71.49 72.08 70.78 70.82 4,744,539 -0.34(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.