Register for real-time alerts, custom portfolio, and market movers
RIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 129.51 | -0.25 | -0.19% | 128.15 | 129.80 | 126.275 | 1,674,850 |
| Apr 23 2024 | 129.76 | -0.13 | -0.10% | 130.00 | 130.595 | 129.47 | 1,271,444 |
| Apr 22 2024 | 129.89 | 0.60 | 0.46% | 131.51 | 131.79 | 129.56 | 1,218,272 |
| Apr 19 2024 | 129.29 | -1.97 | -1.50% | 129.75 | 140.01 | 65.01 | 2,132,353 |
| Apr 18 2024 | 131.26 | 2.81 | 2.19% | 130.31 | 132.19 | 129.44 | 1,483,614 |
| Apr 17 2024 | 128.45 | -0.24 | -0.19% | 128.56 | 128.97 | 127.18 | 1,265,580 |
| Apr 16 2024 | 128.69 | -3.97 | -2.99% | 131.62 | 131.77 | 127.91 | 2,300,363 |
| Apr 15 2024 | 132.66 | 4.97 | 3.89% | 129.70 | 132.85 | 129.00 | 1,887,867 |
| Apr 12 2024 | 127.695 | -0.81 | -0.63% | 127.71 | 132.01 | 116.00 | 1,314,247 |
| Apr 11 2024 | 128.50 | 0.72 | 0.56% | 126.63 | 128.55 | 126.30 | 1,442,966 |
| Apr 10 2024 | 127.78 | 2.17 | 1.73% | 126.00 | 128.14 | 125.84 | 1,832,667 |
| Apr 09 2024 | 125.61 | 4.13 | 3.40% | 126.42 | 126.47 | 125.09 | 1,828,382 |
| Apr 08 2024 | 121.48 | 1.25 | 1.04% | 119.80 | 121.76 | 119.80 | 968,392 |
| Apr 05 2024 | 120.23 | -1.24 | -1.02% | 120.41 | 124.01 | 116.00 | 1,326,538 |
| Apr 04 2024 | 121.47 | -1.40 | -1.14% | 122.89 | 123.14 | 121.40 | 987,493 |
| Apr 03 2024 | 122.87 | 0.37 | 0.30% | 123.30 | 123.95 | 122.52 | 1,391,722 |
| Apr 02 2024 | 122.50 | 0.50 | 0.41% | 122.18 | 126.01 | 110.00 | 1,495,663 |
| Mar 28 2024 | 122.00 | 1.31 | 1.09% | 122.26 | 143.93 | 121.60 | 1,816,111 |
| Mar 27 2024 | 120.69 | -0.71 | -0.58% | 119.05 | 138.00 | 118.80 | 1,014,049 |
| Mar 26 2024 | 121.40 | -0.36 | -0.30% | 121.87 | 122.98 | 121.02 | 1,147,886 |
| Mar 25 2024 | 121.76 | 1.26 | 1.05% | 121.28 | 138.00 | 120.57 | 1,011,499 |
| Mar 22 2024 | 120.50 | -0.84 | -0.69% | 121.67 | 142.00 | 80.00 | 1,549,677 |
| Mar 21 2024 | 121.335 | 0.08 | 0.07% | 121.82 | 138.00 | 120.06 | 1,625,616 |
| Mar 20 2024 | 121.25 | 1.08 | 0.90% | 120.80 | 123.38 | 120.39 | 1,437,842 |
| Mar 19 2024 | 120.17 | 2.95 | 2.52% | 118.00 | 120.31 | 117.80 | 1,106,044 |
| Mar 18 2024 | 117.22 | 0.64 | 0.55% | 117.66 | 117.70 | 116.59 | 719,040 |
| Mar 15 2024 | 116.58 | -2.78 | -2.33% | 116.66 | 142.00 | 114.00 | 2,685,734 |
| Mar 14 2024 | 119.36 | 2.72 | 2.34% | 118.50 | 142.00 | 118.32 | 2,077,420 |
| Mar 13 2024 | 116.635 | 1.39 | 1.20% | 116.94 | 117.61 | 116.08 | 1,775,131 |
| Mar 12 2024 | 115.25 | -0.39 | -0.34% | 116.00 | 116.72 | 114.88 | 1,422,483 |
| Mar 11 2024 | 115.64 | -4.47 | -3.72% | 118.00 | 118.50 | 115.62 | 1,220,909 |
| Mar 08 2024 | 120.11 | -0.51 | -0.42% | 121.44 | 138.00 | 114.01 | 1,360,703 |
| Mar 07 2024 | 120.62 | -3.43 | -2.77% | 120.53 | 122.00 | 80.00 | 1,377,331 |
| Mar 06 2024 | 124.05 | -0.81 | -0.65% | 123.45 | 124.67 | 122.71 | 1,833,607 |
| Mar 05 2024 | 124.86 | 1.64 | 1.33% | 124.59 | 126.60 | 124.16 | 1,620,879 |
| Mar 04 2024 | 123.22 | -1.64 | -1.31% | 124.85 | 125.35 | 122.76 | 1,438,321 |
| Mar 01 2024 | 124.86 | 0.41 | 0.33% | 124.61 | 130.01 | 102.00 | 1,538,437 |
| Feb 29 2024 | 124.45 | 1.39 | 1.13% | 122.35 | 128.00 | 122.18 | 1,970,688 |
| Feb 28 2024 | 123.06 | 0.11 | 0.09% | 123.62 | 124.86 | 123.00 | 1,212,823 |
| Feb 27 2024 | 122.95 | 0.68 | 0.56% | 120.61 | 123.28 | 120.42 | 1,461,617 |
| Feb 26 2024 | 122.27 | -2.13 | -1.71% | 123.78 | 124.77 | 122.105 | 1,816,904 |
| Feb 23 2024 | 124.40 | 0.18 | 0.14% | 124.50 | 136.01 | 66.00 | 1,104,398 |
| Feb 22 2024 | 124.22 | -1.22 | -0.97% | 123.60 | 125.33 | 123.08 | 1,444,825 |
| Feb 21 2024 | 125.44 | -2.63 | -2.05% | 124.92 | 126.44 | 123.51 | 1,519,872 |
| Feb 20 2024 | 128.07 | -2.70 | -2.06% | 130.32 | 130.32 | 127.07 | 1,128,480 |
| Feb 19 2024 | 130.77 | 2.06 | 1.60% | 130.99 | 131.98 | 130.58 | 762,606 |
| Feb 16 2024 | 128.71 | 1.86 | 1.47% | 128.30 | 146.00 | 56.01 | 1,576,974 |
| Feb 15 2024 | 126.85 | -1.54 | -1.20% | 128.60 | 129.18 | 126.38 | 1,410,118 |
| Feb 14 2024 | 128.39 | -0.47 | -0.36% | 127.45 | 128.58 | 126.89 | 1,140,772 |
| Feb 13 2024 | 128.86 | -0.06 | -0.05% | 129.01 | 129.94 | 128.77 | 701,443 |
| Feb 12 2024 | 128.92 | -1.21 | -0.93% | 128.80 | 129.30 | 128.57 | 536,927 |
| Feb 09 2024 | 130.125 | 0.90 | 0.69% | 129.63 | 136.01 | 120.00 | 1,063,280 |
| Feb 08 2024 | 129.23 | -0.15 | -0.12% | 130.07 | 130.61 | 129.14 | 863,049 |
| Feb 07 2024 | 129.38 | 0.99 | 0.77% | 129.60 | 130.83 | 129.36 | 937,841 |
| Feb 06 2024 | 128.39 | -0.54 | -0.42% | 127.75 | 129.05 | 127.41 | 1,092,147 |
| Feb 05 2024 | 128.93 | -3.20 | -2.42% | 129.66 | 130.37 | 128.57 | 1,165,644 |
| Feb 02 2024 | 132.13 | -0.03 | -0.02% | 133.35 | 138.01 | 116.01 | 1,545,613 |
| Feb 01 2024 | 132.16 | -0.51 | -0.38% | 131.51 | 132.44 | 131.10 | 1,126,480 |
| Jan 31 2024 | 132.67 | 0.25 | 0.19% | 131.53 | 133.04 | 131.15 | 1,531,740 |
| Jan 30 2024 | 132.42 | 0.42 | 0.32% | 132.99 | 133.53 | 132.13 | 587,915 |
| Jan 29 2024 | 132.00 | -0.62 | -0.47% | 132.50 | 136.01 | 116.01 | 1,002,902 |
| Jan 25 2024 | 132.62 | 3.39 | 2.62% | 129.84 | 132.68 | 129.61 | 1,263,695 |
