Rio Tinto Plc Common Stock (RIO)

Historical Prices For Rio Tinto Plc Common Stock (RIO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	56.09	56.39	53.96	54.67	8,793,367	54.67
4/03/2025	58.59	59.38	58.41	58.43	4,257,645	58.43
4/02/2025	59.99	60.05	59.34	59.90	2,396,674	59.90
4/01/2025	60.36	60.45	59.88	60.23	2,470,959	60.23
3/31/2025	59.09	60.22	58.67	60.08	4,722,651	60.08
3/28/2025	61.98	62.11	60.86	61.03	4,251,846	61.03
3/27/2025	62.30	62.60	62.04	62.34	1,888,379	62.34
3/26/2025	63.04	63.05	62.51	62.87	1,862,965	62.87
3/25/2025	62.92	63.31	62.78	62.81	1,866,461	62.81
3/24/2025	62.89	63.20	62.10	62.17	2,024,962	62.17
3/21/2025	61.69	62.03	61.40	61.99	3,703,993	61.99
3/20/2025	62.74	63.35	62.64	62.92	2,352,018	62.92
3/19/2025	63.56	64.06	63.37	63.86	1,669,328	63.86
3/18/2025	64.00	64.23	63.25	64.14	3,029,893	64.14
3/17/2025	63.43	63.79	63.39	63.47	4,051,515	63.47
3/14/2025	62.39	63.12	62.08	63.04	2,726,797	63.04
3/13/2025	60.57	61.58	60.50	61.20	2,585,804	61.20
3/12/2025	61.33	61.35	60.51	60.78	3,379,090	60.78
3/11/2025	62.13	62.42	61.31	61.85	3,639,767	61.85
3/10/2025	62.00	62.69	61.55	62.21	3,430,306	62.21
3/07/2025	61.30	62.92	61.19	62.31	4,776,454	62.31
3/06/2025	64.22	64.42	63.52	63.94	3,246,676	61.69
3/05/2025	63.04	63.85	62.92	63.75	3,955,168	61.51
3/04/2025	61.76	63.09	61.21	62.19	3,587,803	60.00
3/03/2025	62.09	62.25	60.66	61.05	3,713,225	58.90
2/28/2025	60.27	60.68	60.02	60.56	3,238,869	58.43
2/27/2025	61.31	61.31	60.69	60.71	2,998,008	58.57
2/26/2025	61.72	62.09	61.51	61.58	2,414,115	59.41
2/25/2025	62.33	62.36	61.34	62.11	4,860,385	59.92
2/24/2025	63.34	63.44	62.65	62.74	2,506,392	60.53
2/21/2025	64.49	64.49	63.27	63.53	2,259,598	61.29
2/20/2025	64.12	64.73	63.76	64.29	3,206,255	62.03
2/19/2025	63.00	63.42	61.24	62.76	4,512,008	60.55
2/18/2025	63.92	64.27	63.61	64.18	2,240,850	61.92
2/14/2025	64.65	64.73	63.30	63.36	3,857,362	61.13
2/13/2025	62.42	63.51	62.31	63.29	3,437,902	61.06
2/12/2025	61.88	62.65	61.75	62.04	1,807,092	59.86
2/11/2025	61.10	61.73	60.90	61.65	2,095,091	59.48
2/10/2025	62.13	62.42	61.99	62.25	1,497,593	60.06
2/07/2025	62.77	63.03	61.91	61.95	2,630,069	59.77
2/06/2025	62.80	62.95	62.13	62.19	2,763,641	60.00
2/05/2025	61.45	61.64	61.19	61.37	1,928,729	59.21
2/04/2025	60.40	61.40	60.22	61.20	2,890,636	59.05
2/03/2025	59.39	60.35	59.34	59.85	2,620,816	57.74
1/31/2025	60.63	61.12	60.11	60.41	2,751,172	58.28
1/30/2025	60.53	61.16	60.15	60.91	3,012,776	58.77
1/29/2025	59.96	60.31	59.48	59.72	3,243,939	57.62
1/28/2025	60.79	60.97	59.71	59.90	5,131,514	57.79
1/27/2025	61.36	62.00	61.10	61.97	2,913,272	59.79
1/24/2025	62.37	62.49	61.95	62.09	3,056,457	59.91
1/23/2025	61.10	61.65	60.87	61.56	2,814,544	59.39
1/22/2025	61.65	61.77	61.12	61.12	2,877,352	58.97
1/21/2025	62.05	62.05	61.55	61.73	3,768,103	59.56
1/17/2025	60.94	61.79	60.68	61.10	4,698,270	58.95
1/16/2025	60.32	61.25	58.55	59.79	10,552,349	57.69
1/15/2025	61.06	61.09	60.27	60.46	2,521,252	58.33
1/14/2025	60.16	60.51	59.82	60.38	2,734,557	58.26
1/13/2025	58.88	59.75	58.78	59.52	2,682,907	57.43
1/10/2025	59.59	59.63	58.69	58.84	2,923,050	56.77
1/08/2025	57.93	58.71	57.85	58.63	6,191,952	56.57
1/07/2025	58.60	58.82	58.03	58.19	2,345,036	56.14
1/06/2025	58.75	59.21	58.34	58.38	3,057,281	56.33