Rio Tinto Plc Common Stock (RIO)

60.79Last Price

-0.12 (-0.20%)Change

Rio Tinto is a leading global mining group that focuses on finding, mining, and processing mineral resources essential for everyday life

The company operates across various sectors, including aluminum, copper, diamond, gold, industrial minerals, and iron ore. With a commitment to sustainable practices, Rio Tinto emphasizes responsible sourcing and environmental stewardship in its operations. The company's initiatives also extend to innovation and developing technologies that enhance operational efficiency and reduce the environmental impact of mining activities. With a vast portfolio of assets and a presence in multiple continents, Rio Tinto plays a crucial role in supplying the raw materials necessary for infrastructure, energy, and technology.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	60.53	61.16	60.15	60.91	3,012,776	60.91
1/29/2025	59.96	60.31	59.48	59.72	3,243,939	59.72
1/28/2025	60.79	60.97	59.71	59.90	5,131,514	59.90
1/27/2025	61.36	62.00	61.10	61.97	2,913,272	61.97
1/24/2025	62.37	62.49	61.95	62.09	3,056,457	62.09
1/23/2025	61.10	61.65	60.87	61.56	2,814,544	61.56
1/22/2025	61.65	61.77	61.12	61.12	2,877,352	61.12
1/21/2025	62.05	62.05	61.55	61.73	3,768,103	61.73
1/17/2025	60.94	61.79	60.68	61.10	4,698,270	61.10
1/16/2025	60.32	61.25	58.55	59.79	10,552,349	59.79
1/15/2025	61.06	61.09	60.27	60.46	2,521,252	60.46
1/14/2025	60.16	60.51	59.82	60.38	2,734,557	60.38
1/13/2025	58.88	59.75	58.78	59.52	2,682,907	59.52
1/10/2025	59.59	59.63	58.69	58.84	2,923,050	58.84
1/08/2025	57.93	58.71	57.85	58.63	6,191,952	58.63
1/07/2025	58.60	58.82	58.03	58.19	2,345,036	58.19
1/06/2025	58.75	59.21	58.34	58.38	3,057,281	58.38
1/03/2025	58.76	58.78	58.19	58.60	2,289,794	58.60
1/02/2025	58.91	59.40	58.63	58.77	1,806,190	58.77
12/31/2024	58.59	0.00	58.81	58.81	0	58.81
12/30/2024	58.88	58.90	58.40	58.59	2,469,152	58.59
12/27/2024	59.02	59.29	58.83	59.01	2,198,382	59.01
12/26/2024	59.01	59.37	58.95	59.25	1,398,664	59.25
12/24/2024	59.25	59.29	58.99	59.20	708,470	59.20
12/23/2024	58.62	59.31	58.53	59.23	1,939,944	59.23
12/20/2024	58.37	59.19	58.34	58.64	3,223,134	58.64
12/19/2024	59.49	59.64	58.70	58.72	2,815,838	58.72
12/18/2024	60.69	60.91	59.19	59.34	3,533,756	59.34
12/17/2024	60.83	61.71	60.78	61.46	3,091,105	61.46
12/16/2024	61.75	61.89	61.24	61.26	2,902,800	61.26
12/13/2024	62.67	62.68	61.81	62.21	3,232,078	62.21
12/12/2024	63.87	63.99	63.22	63.45	8,124,585	63.45
12/11/2024	64.81	65.12	64.56	64.98	1,895,039	64.98
12/10/2024	65.15	65.24	64.75	64.82	2,695,366	64.82
12/09/2024	65.34	65.91	64.88	64.89	5,648,458	64.89
12/06/2024	63.44	63.44	62.01	62.11	2,715,109	62.11
12/05/2024	63.65	63.98	63.21	63.52	2,368,898	63.52
12/04/2024	63.60	63.80	63.31	63.39	2,520,043	63.39
12/03/2024	64.02	64.15	63.44	63.51	5,094,343	63.51
12/02/2024	63.34	63.42	62.75	63.27	3,015,474	63.27
11/29/2024	62.31	62.91	62.12	62.84	1,074,583	62.84
11/27/2024	61.99	62.59	61.92	62.32	1,712,837	62.32
11/26/2024	62.63	62.64	61.78	62.03	1,765,067	62.03
11/25/2024	63.28	63.35	62.80	62.98	2,192,398	62.98
11/22/2024	62.05	62.40	61.97	62.35	1,870,106	62.35
11/21/2024	62.31	62.67	62.00	62.57	1,964,113	62.57
11/20/2024	62.73	62.80	62.33	62.39	1,335,638	62.39
11/19/2024	61.87	62.50	61.75	62.43	2,011,100	62.43
11/18/2024	61.39	62.22	61.39	62.12	3,107,130	62.12
11/15/2024	60.99	61.30	60.73	60.98	3,049,261	60.98
11/14/2024	60.57	60.82	60.26	60.43	2,432,300	60.43
11/13/2024	60.91	60.97	60.31	60.62	2,165,336	60.62
11/12/2024	61.39	61.40	60.51	61.20	4,296,406	61.20
11/11/2024	63.14	63.23	62.41	62.60	3,466,037	62.60
11/08/2024	64.92	64.98	63.87	64.43	4,747,117	64.43
11/07/2024	67.69	68.18	67.42	67.47	4,396,131	67.47
11/06/2024	64.40	65.55	64.36	65.33	2,931,005	65.33
11/05/2024	65.60	65.75	65.34	65.50	1,490,922	65.50
11/04/2024	65.34	65.78	65.00	65.01	1,703,181	65.01
11/01/2024	65.67	65.80	65.17	65.33	1,807,761	65.33
10/31/2024	65.36	65.43	64.51	64.89	1,816,947	64.89