U.S. markets open in 5 hours 41 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
66.77+0.78 (+1.18%)
Al cierre: 04:00PM EDT
66.84 +0.07 (+0.10%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 202467.9068.0566.5466.7766.773,567,400
12 abr 202467.5068.0565.9965.9965.994,338,700
11 abr 202466.5166.5565.4066.2766.272,101,900
10 abr 202465.7266.5465.4966.5166.513,062,500
09 abr 202467.3867.7166.6367.2667.263,709,700
08 abr 202465.1566.2365.1566.0866.084,714,100
05 abr 202462.9263.1162.6263.0063.003,896,700
04 abr 202465.2665.2663.2963.3063.303,151,900
03 abr 202464.4664.8063.7264.6064.605,273,500
02 abr 202465.0065.3464.6165.0965.093,300,400
01 abr 202464.3364.6864.0864.1864.182,363,600
28 mar 202463.5363.9063.2363.7463.743,254,600
27 mar 202462.4263.4962.3763.4663.462,216,900
26 mar 202463.0363.0762.1562.1762.172,938,000
25 mar 202463.7864.1863.3763.4163.412,368,200
22 mar 202463.4063.5563.0063.0063.002,507,300
21 mar 202464.4464.7064.1264.1364.132,504,000
20 mar 202462.9364.0262.8463.8763.871,940,500
19 mar 202462.9463.1562.7162.8162.813,095,000
18 mar 202462.9663.0462.2562.2762.272,450,800
15 mar 202461.7862.3561.6762.1862.183,742,800
14 mar 202462.6462.7561.6862.0562.053,710,700
13 mar 202462.1963.4862.0563.1763.174,825,200
12 mar 202463.5563.5662.5862.7262.724,677,700
11 mar 202461.0862.0561.0562.0062.004,636,400
08 mar 202463.4163.4862.5862.6962.693,068,000
07 mar 202464.1164.3363.6163.6763.673,408,600
07 mar 20242.58 Dividendo
06 mar 202465.2065.4964.8364.8562.272,617,900
05 mar 202464.0664.2963.6763.8061.262,912,700
04 mar 202464.5764.9464.4964.8562.272,183,700
01 mar 202464.6065.3064.2065.1462.552,482,400
29 feb 202464.8165.0364.2864.5361.962,073,200
28 feb 202464.0064.2063.8863.9661.422,158,700
27 feb 202465.3465.4864.6564.9862.393,071,200
26 feb 202464.5964.7264.1164.6562.083,414,000
23 feb 202466.2266.4965.8365.9863.362,164,200
22 feb 202465.6665.8965.4065.6963.082,931,800
21 feb 202465.5765.8864.8665.4862.872,883,400
20 feb 202467.0767.1265.7665.9263.304,613,100
16 feb 202469.4269.9169.0469.1266.373,888,100
15 feb 202467.0267.7266.9767.5464.852,668,900
14 feb 202466.8567.1366.7167.0864.411,511,300
13 feb 202467.5667.6266.2666.6564.002,617,800
12 feb 202467.8368.2967.7468.0065.291,969,200
09 feb 202467.9367.9967.4267.9265.221,784,200
08 feb 202468.0268.3267.7268.1165.402,270,500
07 feb 202468.1668.5367.9168.5265.792,188,500
06 feb 202467.7968.4467.7968.3265.602,584,000
05 feb 202467.5167.7967.0467.5064.812,714,100
02 feb 202468.8769.0468.4668.4865.762,708,500
01 feb 202469.4870.1969.3370.1267.332,094,600
31 ene 202470.2270.7969.2769.2766.512,920,100
30 ene 202470.4470.5669.6870.2067.413,244,900
29 ene 202470.7571.0970.3071.0568.222,272,900
26 ene 202471.0771.1170.6870.7767.952,157,500
25 ene 202469.8070.1169.4370.1067.313,399,000
24 ene 202470.7770.8469.5569.5566.784,866,800
23 ene 202468.6169.3768.4468.7466.013,084,800
22 ene 202467.1867.6967.0967.2864.603,576,300
19 ene 202468.8768.9868.2468.7566.013,346,700
18 ene 202469.3969.4068.6869.1766.422,904,100
17 ene 202468.0368.4167.8668.2065.492,553,500
16 ene 202469.9469.9468.8969.0966.343,565,200
12 ene 202470.7170.8370.0670.1867.391,629,800
11 ene 202470.3870.4969.4670.0667.272,225,100
10 ene 202470.5270.6470.1570.3167.512,093,200
09 ene 202471.5071.5870.7770.8668.042,660,700
08 ene 202472.2772.9071.9372.8469.942,417,300
05 ene 202472.3973.3072.3472.6469.751,759,200
04 ene 202473.1373.3972.9373.0470.131,514,100
03 ene 202473.1173.8472.8073.5570.623,408,900
02 ene 202474.0074.7273.9774.2671.313,051,800
29 dic 202374.1174.4973.9374.4671.501,462,200
28 dic 202374.6475.0974.5074.5471.572,430,500
27 dic 202374.4774.8474.3274.7771.802,050,800
26 dic 202374.0074.3774.0074.1871.231,215,300
22 dic 202374.1874.3173.7473.8370.891,831,200
21 dic 202373.9274.3773.4674.0071.062,207,300
20 dic 202373.3073.6472.4572.4669.582,291,400
19 dic 202373.5174.0873.4373.7970.852,118,200
18 dic 202373.3573.4872.8272.8369.932,647,900
15 dic 202372.6273.1972.2872.4569.575,529,800
14 dic 202372.0072.5271.4472.1869.314,202,200
13 dic 202369.4670.5568.9470.4667.662,266,800
12 dic 202369.8369.8369.0469.4466.682,703,300
11 dic 202369.0769.4568.9469.1566.402,840,300
08 dic 202369.8470.6169.8470.1767.383,047,500
07 dic 202370.1670.8569.9170.4467.644,074,200
06 dic 202370.0570.1968.8468.9966.253,096,400
05 dic 202368.7368.8268.0768.4965.772,297,100
04 dic 202369.4369.6568.6969.0566.303,165,500
01 dic 202370.4171.5170.2271.1668.334,082,000
30 nov 202369.0269.1268.6969.0966.341,819,800
29 nov 202369.6069.6368.6868.8766.132,099,100
28 nov 202368.9669.4568.7569.4366.671,986,900
27 nov 202369.3869.4369.0169.0366.282,575,200
24 nov 202369.2869.7569.2369.7266.951,575,000
22 nov 202369.7269.8769.0869.8567.072,983,000
21 nov 202370.0070.4369.9270.2467.453,069,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...