-
5 DAY PERFORMANCE
+2.81% -
1 MONTH PERFORMANCE
-4.94% -
3 MONTH PERFORMANCE
-0.56% -
6 MONTH PERFORMANCE
-15.60% -
YEAR-TO-DATE PERFORMANCE
-16.56% -
1 YEAR PERFORMANCE
-8.89%
Rio Tinto Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $61.39 | $62.12 (1.19%) | $62.22 | $61.39 | 2.41 M | $100.80 B |
| 11/15/2024 | $60.99 | $60.98 (-0.02%) | $61.30 | $60.73 | 3.05 M | $98.95 B |
| 11/14/2024 | $60.57 | $60.43 (-0.23%) | $60.82 | $60.26 | 2.43 M | $98.06 B |
| 11/13/2024 | $60.91 | $60.62 (-0.48%) | $60.97 | $60.31 | 2.17 M | $98.37 B |
| 11/12/2024 | $61.39 | $61.20 (-0.31%) | $61.40 | $60.51 | 4.30 M | $99.31 B |
| 11/11/2024 | $63.14 | $62.60 (-0.86%) | $63.23 | $62.41 | 3.47 M | $101.58 B |
| 11/08/2024 | $64.92 | $64.43 (-0.75%) | $64.98 | $63.87 | 4.75 M | $105.17 B |
| 11/07/2024 | $67.69 | $67.47 (-0.33%) | $68.18 | $67.42 | 4.40 M | $110.14 B |
| 11/06/2024 | $64.40 | $65.33 (1.44%) | $65.55 | $64.36 | 2.93 M | $106.64 B |
| 11/05/2024 | $65.60 | $65.50 (-0.15%) | $65.75 | $65.34 | 1.49 M | $106.92 B |
| 11/04/2024 | $65.34 | $65.01 (-0.51%) | $65.78 | $65.00 | 1.70 M | $106.12 B |
| 11/01/2024 | $65.67 | $65.33 (-0.52%) | $65.80 | $65.18 | 1.81 M | $106.64 B |
| 10/31/2024 | $65.36 | $64.89 (-0.72%) | $65.43 | $64.51 | 1.82 M | $105.92 B |
| 10/30/2024 | $65.93 | $65.90 (-0.05%) | $66.39 | $65.64 | 1.86 M | $107.57 B |
| 10/29/2024 | $66.78 | $66.58 (-0.3%) | $66.99 | $66.53 | 1.67 M | $108.68 B |
| 10/28/2024 | $65.80 | $66.18 (0.58%) | $66.31 | $65.68 | 1.71 M | $108.03 B |
| 10/25/2024 | $65.38 | $65.28 (-0.15%) | $65.85 | $65.12 | 2.57 M | $106.56 B |
| 10/24/2024 | $64.77 | $64.61 (-0.25%) | $64.84 | $64.07 | 2.97 M | $105.47 B |
| 10/23/2024 | $64.40 | $64.49 (0.14%) | $64.61 | $64.16 | 2.64 M | $105.27 B |
| 10/22/2024 | $65.23 | $65.48 (0.38%) | $65.49 | $64.98 | 1.75 M | $106.89 B |
| 10/21/2024 | $65.37 | $64.95 (-0.64%) | $65.46 | $64.69 | 2.05 M | $106.02 B |
| 10/18/2024 | $65.58 | $65.36 (-0.34%) | $65.69 | $65.22 | 2.43 M | $106.69 B |
| 10/17/2024 | $64.65 | $65.09 (0.68%) | $65.13 | $64.14 | 3.64 M | $106.25 B |
| 10/16/2024 | $66.35 | $65.95 (-0.6%) | $66.52 | $65.67 | 3.57 M | $107.66 B |
| 10/15/2024 | $66.52 | $66.47 (-0.08%) | $66.82 | $66.29 | 4.47 M | $108.50 B |
| 10/14/2024 | $66.71 | $67.70 (1.48%) | $67.78 | $66.58 | 3.93 M | $110.51 B |
| 10/11/2024 | $66.81 | $67.23 (0.63%) | $67.38 | $66.78 | 3.49 M | $109.74 B |
| 10/10/2024 | $66.33 | $66.84 (0.77%) | $66.90 | $65.96 | 3.35 M | $109.11 B |
| 10/09/2024 | $65.57 | $66.35 (1.19%) | $66.43 | $65.28 | 4.14 M | $108.31 B |
| 10/08/2024 | $66.31 | $66.66 (0.53%) | $66.69 | $66.14 | 5.64 M | $108.81 B |
| 10/07/2024 | $69.44 | $69.62 (0.26%) | $69.83 | $69.28 | 2.39 M | $113.65 B |
| 10/04/2024 | $69.64 | $69.70 (0.09%) | $69.92 | $69.33 | 2.07 M | $113.78 B |
| 10/03/2024 | $69.79 | $69.83 (0.06%) | $70.19 | $69.63 | 2.76 M | $113.99 B |
| 10/02/2024 | $71.49 | $70.82 (-0.94%) | $72.08 | $70.78 | 4.74 M | $115.60 B |
| 10/01/2024 | $70.86 | $71.16 (0.42%) | $71.16 | $70.19 | 3.54 M | $116.16 B |
| 09/30/2024 | $71.47 | $71.17 (-0.42%) | $71.48 | $70.69 | 3.35 M | $116.18 B |
| 09/27/2024 | $71.08 | $71.23 (0.21%) | $71.46 | $70.99 | 2.91 M | $115.58 B |
| 09/26/2024 | $70.28 | $70.75 (0.67%) | $71.08 | $70.07 | 5.29 M | $114.81 B |
| 09/25/2024 | $67.94 | $67.67 (-0.4%) | $67.96 | $67.56 | 3.42 M | $109.81 B |
| 09/24/2024 | $67.77 | $67.42 (-0.52%) | $67.85 | $67.26 | 4.13 M | $109.40 B |
| 09/23/2024 | $63.76 | $64.58 (1.29%) | $64.61 | $63.70 | 2.06 M | $104.79 B |
| 09/20/2024 | $64.30 | $63.57 (-1.14%) | $64.49 | $63.56 | 2.04 M | $103.16 B |
| 09/19/2024 | $65.50 | $65.18 (-0.49%) | $65.50 | $64.64 | 5.14 M | $105.77 B |
| 09/18/2024 | $63.32 | $62.91 (-0.65%) | $63.88 | $62.84 | 2.08 M | $102.08 B |
| 09/17/2024 | $63.50 | $62.92 (-0.91%) | $63.58 | $62.78 | 1.87 M | $102.10 B |
| 09/16/2024 | $62.93 | $63.19 (0.41%) | $63.25 | $62.80 | 1.85 M | $102.54 B |
| 09/13/2024 | $62.62 | $62.55 (-0.11%) | $62.79 | $62.48 | 2.03 M | $101.50 B |
| 09/12/2024 | $61.67 | $61.91 (0.39%) | $62.08 | $61.53 | 2.78 M | $100.46 B |
| 09/11/2024 | $60.74 | $61.21 (0.77%) | $61.31 | $60.20 | 2.53 M | $99.33 B |
| 09/10/2024 | $59.82 | $59.77 (-0.08%) | $59.82 | $59.40 | 2.09 M | $96.99 B |
| 09/09/2024 | $60.07 | $60.01 (-0.1%) | $60.46 | $59.99 | 2.38 M | $97.38 B |
| 09/06/2024 | $60.09 | $59.71 (-0.63%) | $60.19 | $59.35 | 3.39 M | $96.89 B |
| 09/05/2024 | $60.53 | $60.39 (-0.23%) | $60.86 | $60.37 | 2.04 M | $97.99 B |
| 09/04/2024 | $60.13 | $60.09 (-0.07%) | $60.58 | $60.05 | 2.10 M | $97.51 B |
| 09/03/2024 | $61.00 | $60.34 (-1.08%) | $61.07 | $60.10 | 3.72 M | $97.91 B |
| 08/30/2024 | $63.01 | $63.27 (0.41%) | $63.27 | $62.64 | 2.24 M | $102.67 B |
| 08/29/2024 | $62.96 | $63.32 (0.57%) | $63.58 | $62.83 | 1.47 M | $102.75 B |
| 08/28/2024 | $62.84 | $63.00 (0.25%) | $63.11 | $62.65 | 2.07 M | $102.23 B |
| 08/27/2024 | $63.92 | $64.00 (0.13%) | $64.12 | $63.62 | 2.40 M | $103.85 B |
| 08/26/2024 | $63.80 | $63.72 (-0.13%) | $64.40 | $63.57 | 2.46 M | $103.40 B |
| 08/23/2024 | $62.57 | $63.02 (0.72%) | $63.08 | $62.30 | 2.85 M | $102.26 B |
| 08/22/2024 | $62.83 | $62.74 (-0.14%) | $62.89 | $62.48 | 1.76 M | $101.81 B |
| 08/21/2024 | $63.51 | $63.39 (-0.19%) | $63.59 | $63.12 | 2.22 M | $102.86 B |
| 08/20/2024 | $62.44 | $62.00 (-0.7%) | $62.63 | $61.87 | 2.24 M | $100.61 B |
| 08/19/2024 | $62.35 | $62.48 (0.21%) | $62.92 | $62.28 | 2.78 M | $101.39 B |