-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
+16.78% -
3 MONTH PERFORMANCE
+3.09% -
6 MONTH PERFORMANCE
+10.68% -
YEAR-TO-DATE PERFORMANCE
-6.35% -
1 YEAR PERFORMANCE
+12.47%
Rio Tinto Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $69.64 | $69.70 (0.09%) | $69.92 | $69.33 | 2.01 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 |
| 08/16/2024 | $60.71 | $61.28 (0.94%) | $61.53 | $60.64 | 2.82 M | $99.44 B |
| 08/15/2024 | $63.20 | $62.75 (-0.71%) | $63.24 | $62.66 | 3.30 M | $101.82 B |
| 08/14/2024 | $62.51 | $62.44 (-0.11%) | $62.71 | $62.19 | 2.90 M | $101.32 B |
| 08/13/2024 | $63.27 | $63.75 (0.76%) | $63.81 | $63.18 | 1.89 M | $103.45 B |
| 08/12/2024 | $63.33 | $63.31 (-0.03%) | $63.69 | $63.16 | 1.92 M | $102.73 B |
| 08/09/2024 | $63.19 | $63.24 (0.08%) | $63.60 | $62.55 | 2.65 M | $102.62 B |
| 08/08/2024 | $62.84 | $62.92 (0.13%) | $63.22 | $62.73 | 2.49 M | $102.10 B |
| 08/07/2024 | $63.11 | $62.54 (-0.9%) | $63.27 | $62.37 | 3.82 M | $101.48 B |
| 08/06/2024 | $62.11 | $63.06 (1.53%) | $63.45 | $61.97 | 4.40 M | $102.33 B |
| 08/05/2024 | $62.35 | $62.97 (0.99%) | $63.34 | $62.11 | 4.05 M | $102.18 B |
| 08/02/2024 | $64.07 | $63.67 (-0.62%) | $64.14 | $63.08 | 3.89 M | $103.32 B |
| 08/01/2024 | $64.82 | $63.49 (-2.05%) | $65.22 | $63.31 | 3.49 M | $103.03 B |
| 07/31/2024 | $65.15 | $65.16 (0.02%) | $65.58 | $64.39 | 3.82 M | $105.74 B |
| 07/30/2024 | $63.52 | $63.53 (0.02%) | $63.82 | $63.28 | 3.32 M | $103.09 B |
| 07/29/2024 | $64.51 | $64.70 (0.29%) | $64.84 | $64.37 | 2.29 M | $104.99 B |
| 07/26/2024 | $65.13 | $65.06 (-0.11%) | $65.45 | $64.61 | 2.23 M | $105.49 B |
| 07/25/2024 | $64.09 | $64.33 (0.37%) | $64.78 | $63.52 | 2.48 M | $104.31 B |
| 07/24/2024 | $64.01 | $63.49 (-0.81%) | $64.16 | $63.46 | 3.07 M | $102.95 B |
| 07/23/2024 | $63.00 | $63.53 (0.84%) | $63.61 | $62.87 | 2.70 M | $103.01 B |
| 07/22/2024 | $63.84 | $63.99 (0.23%) | $64.15 | $63.71 | 2.68 M | $103.76 B |
| 07/19/2024 | $63.69 | $63.78 (0.14%) | $63.99 | $63.41 | 2.31 M | $103.42 B |
| 07/18/2024 | $65.83 | $64.37 (-2.22%) | $65.87 | $64.20 | 3.45 M | $104.37 B |
| 07/17/2024 | $66.56 | $65.77 (-1.19%) | $66.82 | $65.76 | 3.41 M | $106.64 B |
| 07/16/2024 | $65.01 | $66.32 (2.02%) | $66.35 | $64.66 | 4.56 M | $107.54 B |
| 07/15/2024 | $67.66 | $67.55 (-0.16%) | $68.14 | $67.34 | 1.94 M | $109.53 B |
| 07/12/2024 | $68.25 | $68.52 (0.4%) | $68.87 | $68.22 | 1.62 M | $111.10 B |
| 07/11/2024 | $68.31 | $68.08 (-0.34%) | $68.32 | $67.78 | 1.67 M | $110.39 B |
| 07/10/2024 | $66.90 | $67.49 (0.88%) | $67.59 | $66.77 | 2.00 M | $109.43 B |
| 07/09/2024 | $66.95 | $66.98 (0.04%) | $67.27 | $66.73 | 1.78 M | $108.61 B |
| 07/08/2024 | $67.17 | $67.17 (0%) | $67.38 | $66.74 | 1.91 M | $108.92 B |