5 DAY PERFORMANCE
-6.31%
1 MONTH PERFORMANCE
-5.90%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-5.70%
YEAR-TO-DATE PERFORMANCE
-0.73%
1 YEAR PERFORMANCE
-6.92%
Rio Tinto Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.33 | $60.78 (-0.9%) | $61.35 | $60.51 | 3.12 M | $98.86 B |
| 03/11/2025 | $62.13 | $61.85 (-0.45%) | $62.42 | $61.31 | 3.64 M | $100.41 B |
| 03/10/2025 | $62.00 | $62.21 (0.34%) | $62.69 | $61.55 | 3.43 M | $101.00 B |
| 03/07/2025 | $61.30 | $62.31 (1.65%) | $62.92 | $61.19 | 4.78 M | $101.16 B |
| 03/06/2025 | $64.22 | $63.94 (-0.44%) | $64.43 | $63.52 | 3.25 M | $103.81 B |
| 03/05/2025 | $63.05 | $63.75 (1.11%) | $63.86 | $62.93 | 3.96 M | $103.50 B |
| 03/04/2025 | $61.76 | $62.19 (0.7%) | $63.09 | $61.21 | 3.59 M | $100.97 B |
| 03/03/2025 | $62.09 | $61.05 (-1.67%) | $62.25 | $60.66 | 3.71 M | $99.11 B |
| 02/28/2025 | $60.27 | $60.56 (0.48%) | $60.68 | $60.02 | 3.24 M | $98.27 B |
| 02/27/2025 | $61.31 | $60.71 (-0.98%) | $61.31 | $60.69 | 3.00 M | $98.51 B |
| 02/26/2025 | $61.72 | $61.58 (-0.23%) | $62.09 | $61.51 | 2.42 M | $99.93 B |
| 02/25/2025 | $62.33 | $62.11 (-0.35%) | $62.36 | $61.34 | 4.86 M | $100.79 B |
| 02/24/2025 | $63.34 | $62.74 (-0.95%) | $63.44 | $62.65 | 2.51 M | $101.81 B |
| 02/21/2025 | $64.49 | $63.53 (-1.49%) | $64.49 | $63.27 | 2.26 M | $103.09 B |
| 02/20/2025 | $64.12 | $64.29 (0.27%) | $64.74 | $63.76 | 3.21 M | $104.32 B |
| 02/19/2025 | $63.00 | $62.76 (-0.38%) | $63.42 | $61.24 | 4.51 M | $101.84 B |
| 02/18/2025 | $63.92 | $64.18 (0.41%) | $64.27 | $63.61 | 2.24 M | $104.14 B |
| 02/14/2025 | $64.65 | $63.36 (-2%) | $64.73 | $63.30 | 3.86 M | $102.81 B |
| 02/13/2025 | $62.42 | $63.29 (1.39%) | $63.51 | $62.31 | 3.44 M | $102.70 B |
| 02/12/2025 | $61.88 | $62.04 (0.26%) | $62.65 | $61.75 | 1.81 M | $100.67 B |
| 02/11/2025 | $61.10 | $61.65 (0.9%) | $61.73 | $60.90 | 2.10 M | $100.04 B |
| 02/10/2025 | $62.13 | $62.25 (0.19%) | $62.43 | $61.99 | 1.50 M | $101.01 B |
| 02/07/2025 | $62.77 | $61.95 (-1.31%) | $63.03 | $61.91 | 2.63 M | $100.53 B |
| 02/06/2025 | $62.80 | $62.19 (-0.97%) | $62.95 | $62.14 | 2.76 M | $100.92 B |
| 02/05/2025 | $61.45 | $61.37 (-0.13%) | $61.64 | $61.19 | 1.93 M | $99.59 B |
| 02/04/2025 | $60.40 | $61.20 (1.32%) | $61.40 | $60.22 | 2.89 M | $99.31 B |
| 02/03/2025 | $59.39 | $59.85 (0.77%) | $60.35 | $59.34 | 2.62 M | $97.12 B |
| 01/31/2025 | $60.63 | $60.41 (-0.36%) | $61.12 | $60.11 | 2.75 M | $98.03 B |
| 01/30/2025 | $60.53 | $60.91 (0.63%) | $61.16 | $60.15 | 3.01 M | $98.84 B |
| 01/29/2025 | $59.96 | $59.72 (-0.4%) | $60.31 | $59.49 | 3.24 M | $96.91 B |
| 01/28/2025 | $60.79 | $59.90 (-1.46%) | $60.97 | $59.71 | 5.13 M | $97.20 B |
| 01/27/2025 | $61.36 | $61.96 (0.98%) | $62.00 | $61.10 | 2.91 M | $100.54 B |
| 01/24/2025 | $62.37 | $62.09 (-0.45%) | $62.49 | $61.95 | 3.06 M | $100.75 B |
| 01/23/2025 | $61.10 | $61.56 (0.75%) | $61.65 | $60.87 | 2.82 M | $99.89 B |
| 01/22/2025 | $61.65 | $61.12 (-0.86%) | $61.77 | $61.12 | 2.88 M | $99.18 B |
| 01/21/2025 | $62.05 | $61.73 (-0.52%) | $62.06 | $61.55 | 3.77 M | $100.17 B |
| 01/17/2025 | $60.94 | $61.10 (0.26%) | $61.79 | $60.68 | 4.70 M | $99.15 B |
| 01/16/2025 | $60.32 | $59.79 (-0.88%) | $61.25 | $58.55 | 10.55 M | $97.02 B |
| 01/15/2025 | $61.06 | $60.46 (-0.98%) | $61.09 | $60.27 | 2.52 M | $98.11 B |
| 01/14/2025 | $60.16 | $60.38 (0.37%) | $60.51 | $59.82 | 2.74 M | $97.98 B |
| 01/13/2025 | $58.88 | $59.52 (1.09%) | $59.75 | $58.78 | 2.68 M | $96.58 B |
| 01/10/2025 | $59.59 | $58.84 (-1.26%) | $59.63 | $58.69 | 2.92 M | $95.48 B |
| 01/08/2025 | $57.93 | $58.63 (1.21%) | $58.71 | $57.85 | 6.19 M | $95.14 B |
| 01/07/2025 | $58.60 | $58.19 (-0.7%) | $58.82 | $58.04 | 2.35 M | $94.42 B |
| 01/06/2025 | $58.75 | $58.38 (-0.63%) | $59.21 | $58.34 | 3.06 M | $94.73 B |
| 01/03/2025 | $58.76 | $58.60 (-0.27%) | $58.78 | $58.19 | 2.29 M | $95.09 B |
| 01/02/2025 | $58.91 | $58.77 (-0.24%) | $59.40 | $58.63 | 1.78 M | $95.37 B |
| 12/31/2024 | $58.78 | $58.81 (0.05%) | $59.12 | $58.69 | 1.78 M | $95.43 B |
| 12/30/2024 | $58.88 | $58.59 (-0.49%) | $58.90 | $58.40 | 2.47 M | $95.07 B |
| 12/27/2024 | $59.02 | $59.01 (-0.02%) | $59.29 | $58.83 | 2.20 M | $95.76 B |
| 12/26/2024 | $59.01 | $59.25 (0.41%) | $59.37 | $58.95 | 1.40 M | $96.14 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
