Rio Tinto Group

RIO · NYSE

Prices in USD

Historical prices

Rio Tinto Group (RIO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 30, 202695.5597.0094.1494.1794.172,409,300
Sep 29, 202694.3694.5693.5294.1694.161,380,000
Sep 28, 202693.0094.7992.8494.4194.412,292,600
Sep 25, 202693.9394.8093.5694.5694.562,126,000
Sep 24, 202694.8294.9393.6194.4794.471,652,400
Sep 23, 202695.9895.9894.8895.2595.252,716,800
Sep 22, 202696.7797.9396.4097.4997.491,304,200
Sep 21, 202698.3798.3796.7397.0497.041,102,500
Sep 18, 202697.4997.4996.4797.3797.371,313,500
Sep 17, 202697.4098.3097.0798.0498.041,332,900
Sep 16, 202697.9398.1994.9695.7995.792,244,900
Sep 15, 202697.3697.4796.5097.2697.261,732,800
Sep 14, 202696.7398.2796.4497.6497.641,755,600
Sep 11, 2026100.30100.4899.5899.9699.961,410,000
Sep 10, 202699.8499.9998.9099.3999.392,595,500
Sep 9, 2026104.26104.80102.91103.74103.741,555,600
Sep 8, 2026105.24105.87103.81103.83103.831,251,400
Sep 4, 2026102.27103.76102.18103.27103.271,261,000
Sep 3, 2026104.29104.39102.42102.84102.841,689,400
Sep 2, 2026102.49103.43101.82102.75102.751,793,600
Sep 1, 2026102.15103.65101.76101.86101.862,325,100
Aug 31, 2026104.21104.44102.32102.50102.501,575,900
Aug 28, 2026105.09105.17103.02103.30103.302,300,600
Aug 27, 2026103.88104.97103.54104.78104.782,005,100
Aug 26, 2026106.01106.30104.59104.70104.701,799,100