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 |
|---|---|---|---|---|---|---|---|
| Jan 16 2025 | 119.61 | 0.01 | 0.01% | 121.00 | 121.18 | 118.93 | 1,037,533 |
| Jan 15 2025 | 119.60 | -0.23 | -0.19% | 119.77 | 120.925 | 119.47 | 742,133 |
| Jan 14 2025 | 119.83 | 0.91 | 0.77% | 120.38 | 120.38 | 118.73 | 745,785 |
| Jan 13 2025 | 118.92 | 0.18 | 0.15% | 118.85 | 119.67 | 118.75 | 719,684 |
| Jan 10 2025 | 118.74 | 2.33 | 2.01% | 117.65 | 126.00 | 114.01 | 876,425 |
| Jan 09 2025 | 116.405 | 0.31 | 0.26% | 115.93 | 116.64 | 115.06 | 617,419 |
| Jan 08 2025 | 116.10 | 1.82 | 1.59% | 115.30 | 116.46 | 115.02 | 860,760 |
| Jan 07 2025 | 114.28 | -0.81 | -0.70% | 115.54 | 124.00 | 113.82 | 917,883 |
| Jan 06 2025 | 115.09 | -2.28 | -1.94% | 115.85 | 115.95 | 114.93 | 930,546 |
| Jan 03 2025 | 117.37 | -0.77 | -0.65% | 117.63 | 124.01 | 114.01 | 605,939 |
| Jan 02 2025 | 118.135 | 0.68 | 0.57% | 117.68 | 118.70 | 117.52 | 737,826 |
| Dec 30 2024 | 117.46 | -0.23 | -0.20% | 116.95 | 117.70 | 116.88 | 681,360 |
| Dec 30 2024 | 117.69 | 0.88 | 0.75% | 116.95 | 130.00 | 116.93 | 551,648 |
| Dec 27 2024 | 116.81 | 0.65 | 0.56% | 116.65 | 123.07 | 115.13 | 453,130 |
| Dec 23 2024 | 116.16 | -0.65 | -0.56% | 116.66 | 132.00 | 115.98 | 355,789 |
| Dec 23 2024 | 116.81 | 0.49 | 0.42% | 116.74 | 132.99 | 115.60 | 777,110 |
| Dec 20 2024 | 116.32 | -1.12 | -0.95% | 116.20 | 150.87 | 62.53 | 2,230,045 |
| Dec 19 2024 | 117.44 | -1.40 | -1.18% | 116.85 | 130.00 | 116.20 | 1,329,249 |
| Dec 18 2024 | 118.84 | -0.02 | -0.02% | 119.31 | 120.40 | 118.51 | 908,456 |
| Dec 17 2024 | 118.86 | 0.63 | 0.53% | 117.50 | 119.18 | 117.41 | 939,822 |
| Dec 16 2024 | 118.23 | -2.43 | -2.01% | 119.30 | 119.48 | 118.00 | 971,283 |
| Dec 13 2024 | 120.66 | -3.78 | -3.04% | 121.98 | 129.03 | 109.18 | 1,080,521 |
| Dec 12 2024 | 124.44 | 0.61 | 0.49% | 123.30 | 132.99 | 122.79 | 851,129 |
| Dec 11 2024 | 123.83 | -1.45 | -1.16% | 124.85 | 125.32 | 123.725 | 825,257 |
| Dec 10 2024 | 125.28 | 6.16 | 5.17% | 123.50 | 126.04 | 123.30 | 2,076,637 |
| Dec 09 2024 | 119.12 | -0.60 | -0.50% | 118.80 | 132.99 | 118.02 | 600,679 |
| Dec 06 2024 | 119.72 | -0.55 | -0.46% | 120.00 | 132.99 | 109.18 | 954,812 |
| Dec 05 2024 | 120.27 | -0.05 | -0.04% | 119.37 | 127.04 | 118.46 | 1,268,598 |
| Dec 04 2024 | 120.32 | 0.95 | 0.80% | 120.01 | 120.60 | 119.13 | 878,554 |
| Dec 03 2024 | 119.37 | -0.03 | -0.03% | 120.00 | 120.20 | 118.65 | 686,877 |
| Dec 02 2024 | 119.40 | 1.35 | 1.14% | 118.35 | 119.69 | 118.14 | 883,921 |
| Nov 29 2024 | 118.05 | 0.55 | 0.47% | 117.19 | 130.01 | 108.01 | 1,064,889 |
| Nov 28 2024 | 117.50 | 0.61 | 0.52% | 117.18 | 128.00 | 116.60 | 760,305 |
| Nov 27 2024 | 116.89 | -0.47 | -0.40% | 116.77 | 122.00 | 116.46 | 726,992 |
| Nov 26 2024 | 117.36 | 0.45 | 0.38% | 117.59 | 118.25 | 116.55 | 759,688 |
| Nov 25 2024 | 116.91 | -0.78 | -0.66% | 117.46 | 132.99 | 116.79 | 1,570,103 |
| Nov 22 2024 | 117.69 | 1.74 | 1.50% | 116.80 | 134.01 | 64.01 | 1,490,637 |
| Nov 21 2024 | 115.95 | 0.40 | 0.35% | 116.03 | 136.00 | 115.77 | 759,078 |
| Nov 20 2024 | 115.55 | -0.71 | -0.61% | 116.66 | 116.90 | 115.37 | 536,592 |
| Nov 19 2024 | 116.26 | -0.15 | -0.13% | 115.93 | 144.90 | 115.08 | 824,105 |
| Nov 18 2024 | 116.41 | 2.42 | 2.12% | 114.32 | 130.00 | 114.32 | 774,561 |
| Nov 15 2024 | 113.99 | -0.11 | -0.10% | 113.51 | 130.01 | 110.00 | 1,117,365 |
| Nov 14 2024 | 114.10 | 0.34 | 0.30% | 113.70 | 130.00 | 113.62 | 869,038 |
| Nov 13 2024 | 113.76 | -3.58 | -3.05% | 115.00 | 115.33 | 113.46 | 1,873,032 |
| Nov 12 2024 | 117.34 | -1.70 | -1.43% | 116.50 | 119.09 | 115.90 | 1,475,005 |
| Nov 11 2024 | 119.04 | -4.82 | -3.89% | 119.61 | 120.25 | 118.675 | 1,436,323 |
| Nov 08 2024 | 123.86 | 2.21 | 1.82% | 123.90 | 130.01 | 110.01 | 1,681,718 |
| Nov 07 2024 | 121.65 | 2.40 | 2.01% | 120.80 | 130.00 | 120.15 | 944,528 |
| Nov 06 2024 | 119.25 | -0.24 | -0.20% | 120.80 | 121.25 | 118.60 | 757,457 |
| Nov 05 2024 | 119.485 | -0.44 | -0.36% | 119.50 | 120.92 | 118.82 | 649,849 |
| Nov 04 2024 | 119.92 | -1.31 | -1.08% | 121.45 | 121.72 | 119.56 | 720,144 |
| Nov 01 2024 | 121.23 | 2.21 | 1.86% | 118.69 | 130.01 | 110.01 | 921,510 |
| Oct 31 2024 | 119.02 | -1.24 | -1.03% | 120.21 | 120.55 | 118.70 | 1,107,522 |
| Oct 30 2024 | 120.26 | -0.59 | -0.49% | 122.50 | 123.40 | 120.01 | 899,338 |
| Oct 29 2024 | 120.85 | 0.74 | 0.62% | 120.72 | 121.69 | 120.07 | 1,032,824 |
| Oct 28 2024 | 120.11 | 2.03 | 1.72% | 119.20 | 120.25 | 119.04 | 665,615 |
| Oct 25 2024 | 118.08 | 0.22 | 0.19% | 117.99 | 132.00 | 108.00 | 829,890 |
| Oct 24 2024 | 117.86 | -0.60 | -0.51% | 117.65 | 118.25 | 117.10 | 839,252 |
| Oct 23 2024 | 118.46 | -0.03 | -0.03% | 118.45 | 130.00 | 117.85 | 907,565 |
| Oct 22 2024 | 118.49 | -1.34 | -1.12% | 118.72 | 119.36 | 117.85 | 1,338,172 |
| Oct 21 2024 | 119.83 | 2.23 | 1.90% | 118.39 | 120.10 | 118.39 | 1,239,607 |
| Oct 18 2024 | 117.60 | -0.96 | -0.81% | 117.51 | 134.01 | 0.11 | 2,072,980 |
