Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 123.52 | -2.39 | -1.90% | 124.03 | 132.00 | 108.00 | 2,610,505 |
| Oct 03 2024 | 125.91 | 0.10 | 0.08% | 127.50 | 127.77 | 125.51 | 1,080,252 |
| Oct 02 2024 | 125.805 | 0.48 | 0.38% | 125.68 | 127.79 | 124.75 | 1,490,930 |
| Oct 01 2024 | 125.33 | -4.28 | -3.30% | 126.45 | 127.31 | 125.01 | 1,967,612 |
| Sep 30 2024 | 129.61 | 2.49 | 1.96% | 130.00 | 130.99 | 128.80 | 3,326,723 |
| Sep 27 2024 | 127.12 | 3.97 | 3.22% | 126.25 | 127.95 | 106.00 | 2,401,873 |
| Sep 26 2024 | 123.15 | 2.51 | 2.08% | 121.70 | 124.50 | 121.16 | 2,951,239 |
| Sep 25 2024 | 120.64 | 4.03 | 3.46% | 119.08 | 120.96 | 118.255 | 2,844,083 |
| Sep 24 2024 | 116.61 | 4.53 | 4.04% | 112.78 | 117.20 | 112.54 | 1,765,310 |
| Sep 23 2024 | 112.08 | -1.25 | -1.10% | 110.70 | 112.79 | 110.55 | 598,536 |
| Sep 20 2024 | 113.33 | -0.17 | -0.15% | 115.00 | 150.01 | 62.00 | 2,381,007 |
| Sep 19 2024 | 113.50 | 4.13 | 3.78% | 111.40 | 118.00 | 110.21 | 1,864,493 |
| Sep 18 2024 | 109.37 | -1.89 | -1.70% | 110.96 | 118.00 | 108.88 | 1,003,153 |
| Sep 17 2024 | 111.26 | 0.87 | 0.79% | 111.27 | 111.79 | 111.09 | 964,450 |
| Sep 16 2024 | 110.39 | -1.11 | -1.00% | 111.80 | 111.84 | 110.06 | 882,851 |
| Sep 13 2024 | 111.50 | 1.20 | 1.09% | 111.86 | 118.01 | 106.00 | 1,083,059 |
| Sep 12 2024 | 110.30 | 3.04 | 2.83% | 109.22 | 136.00 | 108.35 | 1,171,975 |
| Sep 11 2024 | 107.26 | 0.00 | 0.00% | 107.26 | 107.26 | 107.26 | 0.00 |
| Sep 10 2024 | 107.26 | 0.42 | 0.39% | 107.40 | 108.47 | 106.83 | 919,553 |
| Sep 09 2024 | 106.84 | 0.13 | 0.12% | 105.60 | 107.22 | 105.29 | 875,472 |
| Sep 06 2024 | 106.71 | -0.33 | -0.31% | 107.15 | 124.00 | 104.01 | 1,320,341 |
| Sep 05 2024 | 107.04 | 1.38 | 1.31% | 106.32 | 128.00 | 105.35 | 1,333,241 |
| Sep 04 2024 | 105.66 | -2.03 | -1.89% | 106.15 | 120.00 | 105.11 | 1,169,113 |
| Sep 03 2024 | 107.69 | -1.87 | -1.71% | 109.70 | 110.42 | 107.38 | 1,227,404 |
| Sep 02 2024 | 109.56 | -2.02 | -1.81% | 110.78 | 111.02 | 109.25 | 737,066 |
| Aug 30 2024 | 111.58 | 1.19 | 1.08% | 110.18 | 120.01 | 108.00 | 1,778,291 |
| Aug 29 2024 | 110.39 | -0.29 | -0.26% | 110.20 | 128.00 | 109.98 | 1,210,654 |
| Aug 28 2024 | 110.68 | -1.31 | -1.17% | 111.50 | 112.00 | 109.91 | 1,424,545 |
| Aug 27 2024 | 111.99 | 1.14 | 1.03% | 111.80 | 112.20 | 110.68 | 1,397,139 |
| Aug 26 2024 | 110.85 | 0.46 | 0.42% | 110.31 | 111.67 | 110.06 | 971,877 |
| Aug 23 2024 | 110.385 | -2.05 | -1.82% | 111.10 | 122.01 | 108.01 | 1,098,835 |
| Aug 22 2024 | 112.43 | 0.52 | 0.46% | 112.07 | 128.00 | 112.02 | 1,204,522 |
| Aug 21 2024 | 111.91 | 1.28 | 1.16% | 109.70 | 130.00 | 108.94 | 1,955,724 |
| Aug 20 2024 | 110.63 | 0.80 | 0.73% | 110.93 | 111.40 | 109.82 | 1,205,015 |
| Aug 19 2024 | 109.83 | -0.55 | -0.50% | 110.10 | 150.00 | 109.10 | 875,112 |
| Aug 16 2024 | 110.38 | 2.08 | 1.92% | 110.42 | 144.01 | 102.01 | 2,531,110 |
| Aug 15 2024 | 108.30 | -4.39 | -3.90% | 109.13 | 112.00 | 62.00 | 2,143,829 |
| Aug 14 2024 | 112.69 | -2.77 | -2.40% | 115.93 | 116.04 | 112.13 | 1,622,373 |
| Aug 13 2024 | 115.46 | 0.45 | 0.39% | 115.00 | 116.53 | 114.86 | 1,220,423 |
| Aug 12 2024 | 115.01 | -1.77 | -1.52% | 116.29 | 116.30 | 114.48 | 1,016,358 |
| Aug 09 2024 | 116.78 | 2.90 | 2.55% | 115.31 | 124.01 | 108.01 | 1,349,250 |
| Aug 08 2024 | 113.88 | -3.23 | -2.76% | 116.01 | 122.00 | 113.56 | 1,704,053 |
| Aug 07 2024 | 117.11 | -0.95 | -0.80% | 117.87 | 118.70 | 116.90 | 1,713,192 |
| Aug 06 2024 | 118.06 | -0.29 | -0.25% | 118.36 | 119.54 | 117.65 | 1,370,605 |
| Aug 05 2024 | 118.35 | -0.57 | -0.48% | 116.35 | 120.42 | 116.30 | 1,837,454 |
| Aug 02 2024 | 118.92 | -1.03 | -0.86% | 116.91 | 128.01 | 110.01 | 1,865,878 |
| Aug 01 2024 | 119.95 | 3.05 | 2.61% | 119.20 | 120.17 | 118.54 | 1,862,119 |
| Jul 31 2024 | 116.90 | 2.40 | 2.10% | 115.80 | 118.26 | 115.085 | 2,530,104 |
| Jul 30 2024 | 114.50 | -1.33 | -1.15% | 114.01 | 115.41 | 113.70 | 1,792,655 |
| Jul 29 2024 | 115.83 | -0.49 | -0.42% | 117.00 | 117.55 | 115.65 | 1,208,659 |
| Jul 26 2024 | 116.32 | 3.22 | 2.85% | 115.01 | 132.01 | 108.01 | 1,490,678 |
| Jul 25 2024 | 113.10 | -1.22 | -1.07% | 114.38 | 122.00 | 112.90 | 1,315,058 |
| Jul 24 2024 | 114.32 | 0.54 | 0.47% | 113.61 | 120.00 | 113.02 | 1,138,686 |
| Jul 23 2024 | 113.78 | -0.72 | -0.63% | 114.59 | 114.83 | 113.58 | 987,652 |
| Jul 22 2024 | 114.50 | 0.61 | 0.54% | 113.72 | 124.00 | 112.97 | 1,043,079 |
| Jul 19 2024 | 113.89 | -2.01 | -1.73% | 113.88 | 146.01 | 64.01 | 2,267,506 |
| Jul 18 2024 | 115.90 | -0.81 | -0.69% | 116.05 | 130.00 | 115.55 | 1,491,394 |
| Jul 17 2024 | 116.71 | -0.37 | -0.32% | 117.00 | 118.08 | 116.71 | 1,414,626 |
| Jul 16 2024 | 117.08 | -2.85 | -2.38% | 118.00 | 119.01 | 116.70 | 1,698,334 |
| Jul 15 2024 | 119.93 | 0.08 | 0.07% | 120.45 | 130.00 | 119.84 | 845,828 |
| Jul 12 2024 | 119.85 | -0.02 | -0.02% | 120.07 | 126.01 | 110.01 | 911,722 |
| Jul 11 2024 | 119.87 | 0.85 | 0.71% | 120.37 | 132.00 | 119.16 | 1,362,969 |
| Jul 10 2024 | 119.02 | -1.84 | -1.52% | 120.15 | 120.72 | 119.00 | 845,860 |
| Jul 09 2024 | 120.86 | 1.10 | 0.92% | 121.07 | 121.95 | 120.46 | 974,473 |
| Jul 08 2024 | 119.76 | -2.95 | -2.40% | 121.65 | 132.00 | 119.60 | 1,066,925 |
