Rio Tinto Plc$101.44FCX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $66.19 | $67.85 | $65.75 | $67.30 | +5.75% | 16.31M |
| Aug 3, 2026 | $62.07 | $63.75 | $61.27 | $63.64 | +1.61% | 8.95M |
| Jul 31, 2026 | $62.60 | $63.65 | $60.97 | $62.63 | -1.28% | 10.79M |
| Jul 30, 2026 | $61.75 | $63.64 | $61.74 | $63.44 | +5.75% | 14.85M |
| Jul 29, 2026 | $60.80 | $61.56 | $58.19 | $59.99 | -2.68% | 22.67M |
| Jul 28, 2026 | $61.46 | $62.57 | $59.93 | $61.64 | -1.72% | 13.60M |
| Jul 27, 2026 | $63.53 | $63.53 | $61.18 | $62.72 | +0.19% | 9.60M |
| Jul 24, 2026 | $62.56 | $62.99 | $61.05 | $62.60 | -1.42% | 11.94M |
| Jul 23, 2026 | $62.64 | $65.43 | $61.97 | $63.50 | -2.31% | 18.91M |
| Jul 22, 2026 | $62.94 | $65.08 | $62.62 | $65.00 | +3.90% | 17.46M |
| Jul 21, 2026 | $61.09 | $62.67 | $60.47 | $62.56 | +6.41% | 15.87M |
| Jul 20, 2026 | $59.02 | $59.34 | $58.52 | $58.79 | +0.70% | 9.95M |
| Jul 17, 2026 | $56.70 | $59.36 | $56.00 | $58.38 | -0.31% | 20.41M |
| Jul 16, 2026 | $59.55 | $59.97 | $57.55 | $58.56 | -3.95% | 15.39M |
| Jul 15, 2026 | $62.63 | $62.88 | $59.37 | $60.97 | -1.58% | 14.26M |
| Jul 14, 2026 | $61.94 | $62.92 | $61.20 | $61.95 | +3.30% | 11.63M |
| Jul 13, 2026 | $60.76 | $62.00 | $59.62 | $59.97 | -2.52% | 12.72M |
| Jul 10, 2026 | $60.37 | $62.06 | $60.13 | $61.52 | +1.64% | 11.87M |
| Jul 9, 2026 | $59.68 | $61.09 | $58.42 | $60.53 | +5.27% | 16.38M |
| Jul 8, 2026 | $57.92 | $58.87 | $56.00 | $57.50 | -3.08% | 21.83M |
| Jul 7, 2026 | $60.10 | $60.45 | $58.16 | $59.33 | -2.74% | 18.27M |
| Jul 6, 2026 | $61.77 | $62.07 | $60.53 | $61.00 | +0.05% | 16.34M |
| Jul 2, 2026 | $61.32 | $62.26 | $59.44 | $60.97 | +0.73% | 13.56M |
| Jul 1, 2026 | $61.70 | $63.05 | $60.53 | $60.53 | -3.75% | 15.53M |
| Jun 30, 2026 | $62.98 | $63.29 | $62.06 | $62.89 | +2.06% | 13.93M |
| Jun 29, 2026 | $61.91 | $62.35 | $60.51 | $61.62 | -1.33% | 12.29M |
| Jun 26, 2026 | $62.06 | $63.00 | $61.64 | $62.45 | -0.56% | 24.66M |
| Jun 25, 2026 | $63.23 | $63.75 | $61.71 | $62.80 | +1.55% | 14.18M |
| Jun 24, 2026 | $62.71 | $62.79 | $61.05 | $61.84 | -3.98% | 18.53M |
| Jun 23, 2026 | $65.43 | $65.89 | $63.70 | $64.40 | -6.95% | 16.71M |
| Jun 22, 2026 | $68.50 | $69.91 | $68.16 | $69.21 | +0.77% | 12.96M |
| Jun 18, 2026 | $69.95 | $70.62 | $68.02 | $68.68 | -0.55% | 17.96M |
| Jun 17, 2026 | $70.13 | $72.28 | $68.84 | $69.06 | -1.55% | 16.49M |
| Jun 16, 2026 | $70.58 | $71.52 | $69.65 | $70.15 | +0.03% | 9.01M |
| Jun 15, 2026 | $71.19 | $71.88 | $69.25 | $70.13 | +2.51% | 16.65M |
| Jun 12, 2026 | $67.21 | $68.92 | $66.83 | $68.41 | +3.12% | 12.61M |
| Jun 11, 2026 | $63.03 | $66.60 | $62.34 | $66.34 | +6.86% | 14.90M |
| Jun 10, 2026 | $63.20 | $64.78 | $61.73 | $62.08 | -3.38% | 14.78M |
| Jun 9, 2026 | $65.17 | $66.43 | $61.85 | $64.25 | +0.53% | 15.70M |
| Jun 8, 2026 | $64.61 | $65.72 | $63.70 | $63.91 | +0.85% | 12.69M |
| Jun 5, 2026 | $67.49 | $67.49 | $62.37 | $63.37 | -9.07% | 18.10M |
| Jun 4, 2026 | $69.92 | $71.87 | $69.05 | $69.69 | -1.34% | 11.65M |
| Jun 3, 2026 | $71.65 | $71.65 | $69.28 | $70.64 | -1.51% | 13.87M |
| Jun 2, 2026 | $67.87 | $72.09 | $67.72 | $71.72 | +6.98% | 18.97M |
| Jun 1, 2026 | $65.26 | $67.48 | $64.48 | $67.04 | +2.02% | 10.05M |
| May 29, 2026 | $65.43 | $66.80 | $64.48 | $65.71 | -0.24% | 11.38M |
| May 28, 2026 | $63.23 | $66.06 | $62.48 | $65.87 | +3.52% | 10.29M |
| May 27, 2026 | $64.02 | $64.39 | $62.87 | $63.63 | -1.13% | 8.27M |
| May 26, 2026 | $63.04 | $64.97 | $63.04 | $64.36 | +3.82% | 11.38M |
| May 22, 2026 | $62.71 | $62.71 | $61.51 | $61.99 | -0.51% | 7.86M |
| May 21, 2026 | $60.50 | $63.11 | $59.76 | $62.31 | +2.37% | 10.18M |
| May 20, 2026 | $59.19 | $61.06 | $58.81 | $60.87 | +3.70% | 12.02M |
| May 19, 2026 | $59.06 | $59.93 | $58.30 | $58.70 | -2.98% | 12.14M |
| May 18, 2026 | $62.35 | $63.46 | $59.71 | $60.50 | -3.98% | 14.80M |
| May 15, 2026 | $62.19 | $63.81 | $61.38 | $63.01 | -4.73% | 15.46M |
| May 14, 2026 | $66.93 | $66.93 | $64.95 | $66.14 | -1.52% | 12.62M |
| May 13, 2026 | $66.83 | $68.85 | $65.87 | $67.16 | +1.71% | 17.11M |
| May 12, 2026 | $63.61 | $66.37 | $62.73 | $66.03 | +2.58% | 14.48M |
| May 11, 2026 | $62.22 | $64.98 | $62.14 | $64.37 | +4.41% | 14.85M |
| May 8, 2026 | $61.78 | $62.28 | $60.70 | $61.65 | — | 12.20M |
