5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-20.37%
1 YEAR PERFORMANCE
-20.07%
Rio Tinto Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $59.01 | $59.29 (0.47%) | $59.37 | $58.97 | 423,252 | |
| 12/24/2024 | $59.25 | $59.20 (-0.08%) | $59.29 | $58.99 | 708,500 | $96.06 B |
| 12/23/2024 | $58.62 | $59.23 (1.04%) | $59.32 | $58.53 | 1.94 M | $96.11 B |
| 12/20/2024 | $58.37 | $58.64 (0.46%) | $59.19 | $58.34 | 3.22 M | $95.16 B |
| 12/19/2024 | $59.49 | $58.73 (-1.28%) | $59.64 | $58.67 | 3.30 M | $95.30 B |
| 12/18/2024 | $60.69 | $59.34 (-2.22%) | $60.91 | $59.19 | 3.54 M | $96.29 B |
| 12/17/2024 | $60.83 | $61.46 (1.04%) | $61.71 | $60.78 | 3.09 M | $99.73 B |
| 12/16/2024 | $61.75 | $61.26 (-0.79%) | $61.89 | $61.24 | 2.88 M | $99.41 B |
| 12/13/2024 | $62.67 | $62.21 (-0.73%) | $62.68 | $61.82 | 3.23 M | $100.95 B |
| 12/12/2024 | $63.87 | $63.45 (-0.66%) | $63.99 | $63.22 | 8.12 M | $102.96 B |
| 12/11/2024 | $64.81 | $64.98 (0.26%) | $65.12 | $64.57 | 1.90 M | $105.44 B |
| 12/10/2024 | $65.15 | $64.82 (-0.51%) | $65.24 | $64.75 | 2.67 M | $105.18 B |
| 12/09/2024 | $65.34 | $64.89 (-0.69%) | $65.91 | $64.88 | 5.65 M | $105.30 B |
| 12/06/2024 | $63.44 | $62.11 (-2.1%) | $63.44 | $62.01 | 2.72 M | $100.79 B |
| 12/05/2024 | $63.65 | $63.52 (-0.2%) | $63.98 | $63.21 | 2.18 M | $103.07 B |
| 12/04/2024 | $63.60 | $63.39 (-0.33%) | $63.80 | $63.31 | 2.52 M | $102.86 B |
| 12/03/2024 | $64.02 | $63.51 (-0.8%) | $64.15 | $63.44 | 5.09 M | $103.06 B |
| 12/02/2024 | $63.34 | $63.27 (-0.11%) | $63.43 | $62.75 | 3.02 M | $102.67 B |
| 11/29/2024 | $62.31 | $62.84 (0.85%) | $62.91 | $62.12 | 1.07 M | $101.97 B |
| 11/27/2024 | $61.99 | $62.32 (0.53%) | $62.59 | $61.92 | 1.71 M | $101.13 B |
| 11/26/2024 | $62.63 | $62.03 (-0.96%) | $62.64 | $61.79 | 1.77 M | $100.66 B |
| 11/25/2024 | $63.28 | $62.98 (-0.47%) | $63.36 | $62.80 | 2.19 M | $102.20 B |
| 11/22/2024 | $62.05 | $62.35 (0.48%) | $62.40 | $61.97 | 1.87 M | $101.18 B |
| 11/21/2024 | $62.31 | $62.57 (0.42%) | $62.68 | $62.00 | 1.96 M | $101.53 B |
| 11/20/2024 | $62.73 | $62.39 (-0.54%) | $62.80 | $62.33 | 1.34 M | $101.24 B |
| 11/19/2024 | $61.87 | $62.43 (0.91%) | $62.50 | $61.75 | 2.01 M | $101.31 B |
| 11/18/2024 | $61.39 | $62.12 (1.19%) | $62.22 | $61.39 | 3.11 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 |