Skip to main content

Rio Tinto Plc Common Stock (NY:RIO)

58.33 -0.41 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 58.22 58.42 57.88 58.33 2,917,880 -0.41(-0.70%)
Jun 27, 2025 58.47 58.84 58.31 58.74 2,769,525 +0.16(+0.27%)
Jun 26, 2025 57.90 58.91 57.80 58.58 4,594,814 +1.87(+3.30%)
Jun 25, 2025 56.62 56.82 56.20 56.71 3,272,699 -0.48(-0.84%)
Jun 24, 2025 57.12 57.47 57.09 57.19 3,412,667 +0.10(+0.18%)
Jun 23, 2025 55.67 57.12 55.64 57.09 3,183,141 +1.20(+2.15%)
Jun 20, 2025 56.40 56.51 55.72 55.89 4,666,040 -1.05(-1.84%)
Jun 18, 2025 57.15 57.28 56.87 56.94 2,145,031 -0.07(-0.12%)
Jun 17, 2025 58.09 58.16 57.00 57.01 2,878,362 -1.30(-2.23%)
Jun 16, 2025 58.44 58.86 58.21 58.31 3,409,327 +0.31(+0.53%)
Jun 13, 2025 57.94 58.39 57.70 58.00 3,616,603 -0.68(-1.16%)
Jun 12, 2025 58.38 58.72 58.04 58.68 2,396,992 -0.15(-0.25%)
Jun 11, 2025 59.39 59.55 58.79 58.83 2,685,070 -0.64(-1.08%)
Jun 10, 2025 59.13 59.52 59.04 59.47 2,804,674 +0.16(+0.27%)
Jun 09, 2025 58.62 59.44 58.53 59.31 3,007,978 +0.28(+0.47%)
Jun 06, 2025 59.19 59.33 58.70 59.03 2,490,807 -0.21(-0.35%)
Jun 05, 2025 59.68 59.86 59.10 59.24 2,653,974 +0.69(+1.18%)
Jun 04, 2025 59.08 59.33 58.53 58.55 2,604,268 -0.30(-0.51%)
Jun 03, 2025 58.08 58.95 57.79 58.85 4,296,356 -0.73(-1.23%)
Jun 02, 2025 59.41 59.64 59.05 59.58 4,858,706 +0.15(+0.25%)
May 30, 2025 59.80 59.80 58.96 59.43 6,656,510 -0.77(-1.28%)
May 29, 2025 60.30 60.39 59.99 60.20 3,401,092 +0.25(+0.42%)
May 28, 2025 60.27 60.29 59.76 59.95 4,118,328 -0.85(-1.40%)
May 27, 2025 61.08 61.18 60.59 60.80 4,492,160 -0.78(-1.27%)
May 23, 2025 61.17 61.73 60.89 61.58 4,512,030 +0.46(+0.75%)
May 22, 2025 61.84 61.88 61.11 61.12 4,872,741 -0.86(-1.39%)
May 21, 2025 62.44 62.65 61.97 61.98 2,145,477 -0.26(-0.42%)
May 20, 2025 62.44 62.65 62.08 62.24 2,127,981 -0.15(-0.24%)
May 19, 2025 61.34 62.41 61.30 62.39 2,409,136 -0.25(-0.40%)
May 16, 2025 61.85 62.67 61.73 62.64 2,615,573 -0.11(-0.18%)
May 15, 2025 62.42 62.80 61.94 62.75 3,033,456 +0.72(+1.16%)
May 14, 2025 62.62 62.63 61.95 62.03 1,844,546 -0.24(-0.39%)
May 13, 2025 61.95 62.49 61.78 62.27 2,405,962 +0.86(+1.40%)
May 12, 2025 62.02 62.27 61.20 61.41 2,801,243 +1.43(+2.38%)
May 09, 2025 59.69 60.04 59.44 59.98 1,262,388 +0.80(+1.35%)
May 08, 2025 59.57 59.61 58.98 59.18 2,649,256 -0.84(-1.40%)
May 07, 2025 60.17 60.97 59.74 60.02 3,176,085 +0.22(+0.37%)
May 06, 2025 60.13 60.18 59.67 59.80 2,038,856 +0.23(+0.39%)
May 05, 2025 60.00 60.09 59.38 59.57 1,505,643 -0.13(-0.22%)
May 02, 2025 59.97 60.14 59.53 59.70 2,176,966 +1.15(+1.96%)
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 Of Service.