Rio Tinto Group (RIO)
NYSE: RIO
· Real-Time Price · USD
66.10
-0.16 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
66.22
0.18%
After-hours: Oct 03, 2025, 07:54 PM EDT
RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.29 | 66.60 | 65.87 | 66.11 | 66.11 | -0.23% | 1,979,491 |
| Oct 2, 2025 | 66.35 | 66.48 | 65.29 | 66.26 | 66.26 | -0.05% | 2,842,158 |
| Oct 1, 2025 | 66.64 | 67.05 | 65.95 | 66.29 | 66.29 | 0.42% | 3,061,004 |
| Sep 30, 2025 | 65.99 | 66.33 | 65.60 | 66.01 | 66.01 | 0.14% | 2,875,221 |
| Sep 29, 2025 | 65.57 | 66.23 | 65.49 | 65.92 | 65.92 | 1.73% | 3,516,325 |
| Sep 26, 2025 | 64.97 | 65.15 | 64.43 | 64.80 | 64.80 | -0.96% | 6,322,512 |
| Sep 25, 2025 | 65.08 | 66.15 | 65.01 | 65.43 | 65.43 | 2.44% | 5,119,022 |
| Sep 24, 2025 | 64.00 | 64.21 | 63.62 | 63.87 | 63.87 | 0.47% | 3,262,330 |
| Sep 23, 2025 | 63.72 | 63.91 | 63.29 | 63.57 | 63.57 | -0.13% | 2,259,253 |
| Sep 22, 2025 | 63.40 | 64.10 | 63.12 | 63.65 | 63.65 | 2.04% | 3,525,941 |
| Sep 19, 2025 | 61.85 | 62.46 | 61.72 | 62.38 | 62.38 | 0.65% | 3,477,514 |
| Sep 18, 2025 | 62.62 | 62.66 | 61.87 | 61.98 | 61.98 | -1.60% | 3,015,300 |
| Sep 17, 2025 | 62.90 | 63.49 | 62.61 | 62.99 | 62.99 | -0.71% | 4,431,122 |
| Sep 16, 2025 | 64.00 | 64.03 | 63.18 | 63.44 | 63.44 | -0.44% | 3,438,359 |
| Sep 15, 2025 | 62.64 | 63.72 | 62.33 | 63.72 | 63.72 | 2.05% | 3,155,301 |
| Sep 12, 2025 | 62.94 | 63.11 | 62.30 | 62.44 | 62.44 | -0.16% | 2,463,628 |
| Sep 11, 2025 | 61.99 | 62.75 | 61.84 | 62.54 | 62.54 | 0.71% | 3,158,600 |
| Sep 10, 2025 | 62.39 | 62.67 | 62.01 | 62.10 | 62.10 | 0.37% | 4,266,908 |
| Sep 9, 2025 | 63.61 | 63.97 | 61.85 | 61.87 | 61.87 | -2.90% | 4,969,300 |
| Sep 8, 2025 | 63.90 | 63.92 | 63.34 | 63.72 | 63.72 | -0.39% | 1,915,700 |
Page 1 of 136