Rio Tinto PLC (RIO) stock
RIONYSEMetal MiningFiscal year ends December 31Also trades as RTPPF
$81.89−1.36 (-1.63%)
Close on Oct 30, 2026Market cap $102.86BP/E 13.5Yield –
Price history
Rio Tinto share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.89
-1.63% on the day
52-week range
$67.74 – $112.58
-27.3% from the high
Change over 52 weeks
+13.4%
From $72.20 on Oct 30, 2025
Average volume
2.46M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $83.87 | $85.94 | $81.21 | $81.89 | -1.83% | 19,738,828 |
| Oct 19, 2026 | $90.04 | $90.24 | $82.65 | $83.42 | -7.64% | 16,838,703 |
| Oct 12, 2026 | $94.35 | $94.74 | $88.67 | $90.32 | -4.71% | 10,933,304 |
| Oct 5, 2026 | $94.63 | $96.30 | $92.25 | $94.78 | +0.61% | 9,740,651 |
| Sep 28, 2026 | $93.00 | $97.00 | $91.68 | $94.21 | -0.37% | 10,324,009 |
| Sep 21, 2026 | $98.37 | $98.37 | $93.56 | $94.56 | -2.89% | 8,910,013 |
| Sep 14, 2026 | $96.73 | $98.30 | $94.96 | $97.37 | -2.59% | 8,381,548 |
| Sep 8, 2026 | $105.24 | $105.87 | $98.90 | $99.96 | -3.21% | 6,812,866 |
| Aug 31, 2026 | $104.21 | $104.44 | $101.76 | $103.27 | -0.03% | 8,645,468 |
| Aug 24, 2026 | $105.12 | $106.84 | $103.02 | $103.30 | -1.90% | 10,247,982 |
| Aug 17, 2026 | $96.09 | $105.39 | $95.83 | $105.30 | +10.05% | 14,121,011 |
| Aug 10, 2026 | $101.19 | $102.84 | $95.39 | $95.68 | -5.36% | 10,261,775 |
| Aug 3, 2026 | $95.55 | $101.78 | $94.86 | $101.10 | +4.39% | 11,416,773 |
| Jul 27, 2026 | $91.34 | $97.53 | $90.01 | $96.85 | +6.17% | 15,375,432 |
| Jul 20, 2026 | $89.49 | $92.70 | $88.62 | $91.22 | +1.19% | 13,455,209 |
| Jul 13, 2026 | $90.59 | $94.01 | $88.76 | $90.15 | -0.43% | 15,692,271 |
| Jul 6, 2026 | $93.88 | $94.12 | $86.72 | $90.54 | -4.11% | 15,445,508 |
| Jun 29, 2026 | $94.46 | $95.82 | $92.47 | $94.42 | +0.73% | 9,685,236 |
| Jun 22, 2026 | $99.13 | $99.80 | $93.26 | $93.74 | -6.33% | 13,946,541 |
| Jun 15, 2026 | $106.85 | $107.40 | $100.05 | $100.08 | -5.00% | 11,054,991 |
| Jun 8, 2026 | $101.41 | $105.43 | $98.43 | $105.35 | +4.63% | 14,301,432 |
| Jun 1, 2026 | $106.16 | $112.21 | $100.39 | $100.69 | -5.36% | 13,635,749 |
| May 26, 2026 | $106.84 | $108.34 | $104.20 | $106.39 | +2.07% | 11,044,813 |
| May 18, 2026 | $104.34 | $105.56 | $99.72 | $104.23 | +0.52% | 10,482,529 |
| May 11, 2026 | $106.92 | $112.58 | $102.67 | $103.69 | -1.60% | 13,976,487 |
| May 4, 2026 | $100.29 | $106.24 | $98.39 | $105.38 | +4.77% | 13,364,636 |
| Apr 27, 2026 | $99.90 | $101.05 | $96.37 | $100.58 | +0.97% | 12,490,282 |
| Apr 20, 2026 | $99.62 | $100.99 | $97.57 | $99.61 | -0.54% | 10,309,386 |
| Apr 13, 2026 | $98.22 | $101.33 | $97.80 | $100.15 | +1.92% | 12,033,527 |
| Apr 6, 2026 | $94.46 | $100.42 | $93.49 | $98.26 | +4.03% | 12,231,365 |
| Mar 30, 2026 | $90.00 | $95.25 | $88.34 | $94.45 | +9.01% | 13,579,329 |
| Mar 23, 2026 | $85.71 | $88.33 | $84.54 | $86.64 | +4.20% | 15,515,835 |
| Mar 16, 2026 | $89.69 | $91.02 | $82.35 | $83.15 | -5.33% | 18,021,068 |
| Mar 9, 2026 | $87.89 | $92.54 | $87.25 | $87.83 | -2.64% | 15,358,825 |
| Mar 2, 2026 | $97.75 | $99.78 | $88.86 | $90.21 | -9.19% | 20,024,246 |
| Feb 23, 2026 | $96.90 | $101.53 | $95.67 | $99.34 | +2.32% | 15,390,836 |
| Feb 17, 2026 | $94.82 | $100.09 | $94.09 | $97.09 | -1.00% | 14,835,932 |
| Feb 9, 2026 | $94.93 | $100.33 | $94.66 | $98.07 | +4.99% | 16,123,512 |
| Feb 2, 2026 | $92.43 | $98.60 | $91.08 | $93.41 | +2.61% | 25,437,504 |
| Jan 26, 2026 | $92.00 | $97.11 | $89.63 | $91.03 | +0.66% | 25,685,328 |
| Jan 20, 2026 | $84.92 | $90.44 | $84.54 | $90.43 | +6.23% | 15,083,749 |
| Jan 12, 2026 | $81.84 | $87.34 | $81.72 | $85.13 | +4.93% | 19,441,666 |
| Jan 5, 2026 | $82.20 | $85.46 | $80.72 | $81.13 | -0.37% | 31,648,974 |
| Dec 29, 2025 | $80.52 | $81.64 | $79.93 | $81.43 | -0.98% | 12,011,244 |
| Dec 22, 2025 | $79.28 | $82.36 | $79.13 | $82.24 | +5.01% | 9,765,118 |
| Dec 15, 2025 | $75.59 | $78.57 | $75.17 | $78.32 | +3.52% | 11,966,754 |
| Dec 8, 2025 | $73.35 | $76.99 | $72.56 | $75.66 | +3.56% | 22,151,979 |
| Dec 1, 2025 | $72.89 | $74.53 | $71.57 | $73.06 | +1.54% | 17,625,789 |
| Nov 24, 2025 | $69.88 | $72.57 | $69.80 | $71.95 | +2.80% | 8,388,197 |
| Nov 17, 2025 | $70.71 | $71.29 | $68.70 | $69.99 | -0.91% | 12,016,288 |
| Nov 10, 2025 | $70.04 | $71.78 | $69.59 | $70.63 | +1.88% | 10,005,397 |
| Nov 3, 2025 | $70.47 | $70.86 | $67.74 | $69.33 | -3.36% | 15,100,616 |
| Oct 27, 2025 | $71.04 | $73.76 | $70.72 | $71.74 | +1.70% | 19,863,800 |
| Oct 20, 2025 | $68.28 | $71.24 | $68.11 | $70.54 | +3.70% | 15,432,164 |
| Oct 13, 2025 | $67.50 | $69.30 | $66.49 | $68.02 | +3.94% | 20,778,016 |
| Oct 6, 2025 | $66.75 | $68.80 | $65.35 | $65.44 | -1.01% | 17,514,508 |
| Sep 29, 2025 | $65.57 | $67.05 | $65.29 | $66.11 | +2.02% | 14,274,860 |
| Sep 22, 2025 | $63.40 | $66.15 | $63.12 | $64.80 | +3.88% | 20,489,058 |
| Sep 15, 2025 | $62.64 | $64.03 | $61.72 | $62.38 | -0.10% | 17,517,575 |
| Sep 8, 2025 | $63.90 | $63.97 | $61.84 | $62.44 | -2.39% | 16,774,101 |
| Sep 2, 2025 | $61.60 | $64.35 | $61.40 | $63.97 | +1.99% | 8,963,798 |
| Aug 25, 2025 | $62.76 | $63.26 | $61.66 | $62.72 | +0.05% | 9,191,808 |
| Aug 18, 2025 | $60.64 | $62.82 | $60.22 | $62.69 | +2.37% | 16,490,025 |
| Aug 11, 2025 | $61.70 | $63.84 | $61.21 | $61.24 | -1.00% | 12,507,859 |
| Aug 4, 2025 | $59.89 | $62.14 | $59.49 | $61.86 | +3.70% | 16,741,074 |
| Jul 28, 2025 | $61.88 | $62.49 | $58.40 | $59.65 | -5.47% | 21,688,869 |
| Jul 21, 2025 | $61.76 | $64.76 | $61.76 | $63.10 | +4.23% | 16,801,214 |
| Jul 14, 2025 | $60.26 | $60.71 | $58.16 | $60.54 | -0.92% | 15,496,019 |
| Jul 7, 2025 | $58.24 | $61.13 | $57.66 | $61.10 | +3.52% | 24,817,131 |
| Jun 30, 2025 | $58.22 | $60.20 | $57.67 | $59.02 | +0.48% | 20,257,978 |
| Jun 23, 2025 | $55.67 | $58.91 | $55.64 | $58.74 | +5.10% | 17,235,194 |
| Jun 16, 2025 | $58.44 | $58.86 | $55.72 | $55.89 | -3.64% | 13,098,948 |
| Jun 9, 2025 | $58.62 | $59.55 | $57.70 | $58.00 | -1.74% | 14,386,995 |
| Jun 2, 2025 | $59.41 | $59.86 | $57.79 | $59.03 | -0.67% | 16,911,912 |
| May 26, 2025 | $61.18 | $61.73 | $58.96 | $59.43 | -3.49% | 23,180,616 |
| May 19, 2025 | $61.34 | $62.65 | $60.89 | $61.58 | -1.69% | 16,067,822 |
| May 12, 2025 | $62.02 | $62.80 | $61.20 | $62.64 | +4.43% | 12,707,170 |
| May 5, 2025 | $60.00 | $60.97 | $58.99 | $59.98 | +0.47% | 10,632,863 |
| Apr 28, 2025 | $60.54 | $61.58 | $58.46 | $59.70 | -1.42% | 11,747,461 |
| Apr 21, 2025 | $58.44 | $61.88 | $57.86 | $60.56 | +4.11% | 14,742,956 |
| Apr 14, 2025 | $57.15 | $58.71 | $56.62 | $58.17 | +2.30% | 11,536,574 |
| Apr 7, 2025 | $53.93 | $57.35 | $51.67 | $56.86 | +4.01% | 25,396,141 |
| Mar 31, 2025 | $59.09 | $60.45 | $53.96 | $54.67 | -10.42% | 22,640,828 |
| Mar 24, 2025 | $62.89 | $63.31 | $60.86 | $61.03 | -1.55% | 11,896,053 |
| Mar 17, 2025 | $63.43 | $64.23 | $61.40 | $61.99 | -1.67% | 14,807,216 |
| Mar 10, 2025 | $62.00 | $63.12 | $60.50 | $63.04 | +1.17% | 15,769,288 |
| Mar 3, 2025 | $62.09 | $64.43 | $60.66 | $62.31 | +2.89% | 19,284,558 |
| Feb 24, 2025 | $63.34 | $63.44 | $60.02 | $60.56 | -4.67% | 16,021,844 |
| Feb 18, 2025 | $63.92 | $64.74 | $61.24 | $63.53 | +0.27% | 12,219,894 |
| Feb 10, 2025 | $62.13 | $64.73 | $60.90 | $63.36 | +2.28% | 12,701,650 |
| Feb 3, 2025 | $59.39 | $63.03 | $59.34 | $61.95 | +2.55% | 12,834,831 |
| Jan 27, 2025 | $61.36 | $62.00 | $59.49 | $60.41 | -2.71% | 17,054,922 |
| Jan 21, 2025 | $62.05 | $62.49 | $60.87 | $62.09 | +1.62% | 12,519,916 |
| Jan 13, 2025 | $58.88 | $61.79 | $58.55 | $61.10 | +3.84% | 23,192,735 |
| Jan 6, 2025 | $58.75 | $59.63 | $57.85 | $58.84 | +0.41% | 14,519,583 |
| Dec 30, 2024 | $58.88 | $59.40 | $58.19 | $58.60 | -0.69% | 8,323,559 |
| Dec 23, 2024 | $58.62 | $59.37 | $58.53 | $59.01 | +0.63% | 6,245,789 |
| Dec 16, 2024 | $61.75 | $61.89 | $58.34 | $58.64 | -5.74% | 16,032,268 |
| Dec 9, 2024 | $65.34 | $65.91 | $61.82 | $62.21 | +0.16% | 21,575,548 |
| Dec 2, 2024 | $63.34 | $64.15 | $62.01 | $62.11 | -1.16% | 15,527,166 |
| Nov 25, 2024 | $63.28 | $63.36 | $61.79 | $62.84 | +0.79% | 6,746,356 |
| Nov 18, 2024 | $61.39 | $62.80 | $61.39 | $62.35 | +2.25% | 10,290,746 |
| Nov 11, 2024 | $63.14 | $63.23 | $60.26 | $60.98 | -5.35% | 15,412,874 |
| Nov 4, 2024 | $65.34 | $68.18 | $63.87 | $64.43 | -1.38% | 15,269,329 |
| Oct 28, 2024 | $65.80 | $66.99 | $64.51 | $65.33 | +0.08% | 8,857,005 |
| Oct 21, 2024 | $65.37 | $65.85 | $64.07 | $65.28 | -0.12% | 11,984,455 |
| Oct 14, 2024 | $66.71 | $67.78 | $64.14 | $65.36 | -2.78% | 18,036,789 |
| Oct 7, 2024 | $69.44 | $69.84 | $65.28 | $67.23 | -3.54% | 19,006,077 |
| Sep 30, 2024 | $71.47 | $72.08 | $69.33 | $69.70 | -2.15% | 16,457,936 |
| Sep 23, 2024 | $63.76 | $71.46 | $63.70 | $71.23 | +12.05% | 17,802,311 |
| Sep 16, 2024 | $62.93 | $65.50 | $62.78 | $63.57 | +1.63% | 12,982,311 |
| Sep 9, 2024 | $60.07 | $62.79 | $59.40 | $62.55 | +4.76% | 11,820,621 |
| Sep 3, 2024 | $61.00 | $61.07 | $59.35 | $59.71 | -5.63% | 11,235,256 |
| Aug 26, 2024 | $63.80 | $64.40 | $62.64 | $63.27 | +0.40% | 10,646,063 |
| Aug 19, 2024 | $62.35 | $63.59 | $61.87 | $63.02 | +2.84% | 11,852,581 |
| Aug 12, 2024 | $63.33 | $63.81 | $60.64 | $61.28 | -3.10% | 12,836,784 |
| Aug 5, 2024 | $62.35 | $63.60 | $61.97 | $63.24 | -0.68% | 17,408,108 |
| Jul 29, 2024 | $64.51 | $65.58 | $63.08 | $63.67 | -2.14% | 16,807,648 |
| Jul 22, 2024 | $63.84 | $65.45 | $62.87 | $65.06 | +2.01% | 13,160,909 |
| Jul 15, 2024 | $67.66 | $68.14 | $63.41 | $63.78 | -6.92% | 15,672,487 |
| Jul 8, 2024 | $67.17 | $68.87 | $66.73 | $68.52 | +1.30% | 8,981,097 |
| Jul 1, 2024 | $66.39 | $68.43 | $65.30 | $67.64 | +2.59% | 7,687,172 |
| Jun 24, 2024 | $66.53 | $67.04 | $65.50 | $65.93 | -0.71% | 8,431,714 |
| Jun 17, 2024 | $65.53 | $67.05 | $65.38 | $66.40 | -0.17% | 7,411,216 |
| Jun 10, 2024 | $67.84 | $68.46 | $65.85 | $66.51 | -2.19% | 8,851,863 |
| Jun 3, 2024 | $69.55 | $69.60 | $67.73 | $68.00 | -3.00% | 9,990,753 |
| May 28, 2024 | $71.96 | $72.01 | $69.19 | $70.10 | -2.44% | 9,024,687 |
| May 20, 2024 | $73.32 | $74.24 | $71.16 | $71.85 | -2.39% | 15,154,893 |
| May 13, 2024 | $69.75 | $73.65 | $68.99 | $73.61 | +5.46% | 15,056,558 |
| May 6, 2024 | $69.50 | $70.57 | $68.71 | $69.80 | +1.25% | 10,088,517 |
| Apr 29, 2024 | $68.60 | $69.12 | $67.27 | $68.94 | +1.03% | 13,535,374 |
| Apr 22, 2024 | $66.97 | $68.86 | $65.66 | $68.24 | +1.90% | 15,780,990 |
| Apr 15, 2024 | $67.90 | $68.05 | $64.85 | $66.97 | +1.49% | 17,462,966 |
| Apr 8, 2024 | $65.15 | $68.05 | $65.15 | $65.99 | +4.75% | 17,928,324 |
| Apr 1, 2024 | $64.33 | $65.34 | $62.62 | $63.00 | -1.16% | 17,986,475 |
| Mar 25, 2024 | $63.78 | $64.18 | $62.15 | $63.74 | +1.17% | 10,778,127 |
| Mar 18, 2024 | $62.96 | $64.70 | $62.25 | $63.00 | +1.32% | 12,498,662 |
| Mar 11, 2024 | $61.08 | $63.56 | $61.05 | $62.18 | -0.81% | 21,593,936 |
| Mar 4, 2024 | $64.57 | $65.49 | $62.58 | $62.69 | -3.76% | 14,191,122 |
| Feb 26, 2024 | $64.59 | $65.48 | $63.88 | $65.14 | -1.27% | 13,199,692 |
| Feb 20, 2024 | $67.07 | $67.12 | $64.86 | $65.98 | -4.54% | 12,592,828 |
| Feb 12, 2024 | $67.83 | $69.91 | $66.26 | $69.12 | +1.77% | 12,655,830 |
| Feb 5, 2024 | $67.51 | $68.53 | $67.04 | $67.92 | -0.82% | 11,541,869 |
| Jan 29, 2024 | $70.75 | $71.09 | $68.46 | $68.48 | -3.24% | 13,241,613 |
| Jan 22, 2024 | $67.18 | $71.11 | $67.09 | $70.77 | +2.94% | 17,084,587 |
| Jan 16, 2024 | $69.94 | $69.94 | $67.86 | $68.75 | -2.04% | 12,369,859 |
| Jan 8, 2024 | $72.27 | $72.90 | $69.46 | $70.18 | -3.39% | 11,026,330 |
| Jan 2, 2024 | $74.00 | $74.72 | $72.34 | $72.64 | -2.44% | 9,734,145 |
| Dec 26, 2023 | $74.00 | $75.09 | $73.93 | $74.46 | +0.85% | 7,158,873 |
| Dec 18, 2023 | $73.35 | $74.37 | $72.45 | $73.83 | +1.90% | 11,096,600 |
| Dec 11, 2023 | $69.07 | $73.20 | $68.94 | $72.45 | +3.25% | 17,543,109 |
| Dec 4, 2023 | $69.43 | $70.85 | $68.07 | $70.17 | -1.39% | 15,680,925 |
| Nov 27, 2023 | $69.38 | $71.51 | $68.68 | $71.16 | +2.07% | 12,563,534 |
| Nov 20, 2023 | $68.41 | $70.43 | $68.30 | $69.72 | +2.24% | 10,249,980 |
| Nov 13, 2023 | $65.36 | $68.57 | $65.28 | $68.19 | +4.17% | 13,362,012 |
| Nov 6, 2023 | $67.02 | $67.11 | $64.23 | $65.46 | -1.27% | 11,924,015 |
| Oct 30, 2023 | $64.58 | $66.85 | $63.88 | $66.30 | +4.00% | 14,935,030 |
| Oct 23, 2023 | $60.26 | $64.14 | $59.80 | $63.75 | +5.27% | 21,255,078 |
| Oct 16, 2023 | $63.35 | $64.62 | $60.15 | $60.56 | -2.92% | 21,621,485 |
| Oct 9, 2023 | $61.23 | $63.24 | $60.66 | $62.38 | +0.61% | 14,549,579 |
| Oct 2, 2023 | $63.30 | $63.50 | $60.08 | $62.00 | -2.58% | 18,940,381 |
| Sep 25, 2023 | $62.10 | $64.60 | $61.84 | $63.64 | -0.67% | 15,035,872 |
| Sep 18, 2023 | $65.94 | $66.38 | $63.68 | $64.07 | -2.70% | 13,775,543 |
| Sep 11, 2023 | $63.49 | $66.96 | $62.90 | $65.85 | +7.56% | 15,744,048 |
| Sep 5, 2023 | $64.00 | $64.21 | $60.69 | $61.22 | -4.12% | 11,105,326 |
| Aug 28, 2023 | $61.32 | $64.39 | $61.28 | $63.85 | +5.17% | 10,550,841 |
| Aug 21, 2023 | $59.43 | $61.69 | $59.31 | $60.71 | +2.33% | 16,367,499 |
| Aug 14, 2023 | $59.65 | $60.18 | $58.27 | $59.33 | -2.77% | 18,539,746 |
| Aug 7, 2023 | $64.22 | $64.43 | $60.48 | $61.02 | -4.72% | 12,477,169 |
| Jul 31, 2023 | $66.50 | $66.88 | $63.27 | $64.04 | -3.12% | 16,741,346 |
| Jul 24, 2023 | $66.21 | $70.21 | $65.81 | $66.10 | -0.57% | 15,081,643 |
| Jul 17, 2023 | $66.85 | $67.52 | $65.82 | $66.48 | -2.99% | 10,637,902 |
| Jul 10, 2023 | $62.32 | $69.16 | $62.30 | $68.53 | +8.13% | 14,843,176 |
| Jul 3, 2023 | $65.18 | $65.46 | $62.20 | $63.38 | -0.72% | 9,726,247 |
| Jun 26, 2023 | $63.46 | $65.07 | $62.96 | $63.84 | +0.54% | 12,081,497 |
| Jun 20, 2023 | $65.89 | $66.24 | $63.22 | $63.50 | -6.00% | 11,539,716 |
| Jun 12, 2023 | $63.55 | $68.44 | $63.07 | $67.55 | +4.62% | 18,168,737 |
| Jun 5, 2023 | $63.15 | $64.97 | $62.26 | $64.57 | +2.22% | 14,997,792 |
| May 30, 2023 | $61.03 | $63.60 | $58.86 | $63.17 | +3.35% | 21,357,208 |
| May 22, 2023 | $61.55 | $62.14 | $58.75 | $61.12 | -1.77% | 17,573,272 |
| May 15, 2023 | $62.49 | $63.02 | $61.20 | $62.22 | +0.78% | 14,525,353 |
| May 8, 2023 | $64.77 | $64.84 | $60.64 | $61.74 | -3.03% | 13,021,149 |
| May 1, 2023 | $64.24 | $64.40 | $61.41 | $63.67 | -0.50% | 16,037,128 |
| Apr 24, 2023 | $64.25 | $64.82 | $61.95 | $63.99 | -0.91% | 17,935,205 |
| Apr 17, 2023 | $69.52 | $70.55 | $63.75 | $64.58 | -5.83% | 18,557,014 |
| Apr 10, 2023 | $66.93 | $70.36 | $66.60 | $68.58 | +2.74% | 13,602,562 |
| Apr 3, 2023 | $68.12 | $68.59 | $66.25 | $66.75 | -2.70% | 10,940,700 |
| Mar 27, 2023 | $65.03 | $68.73 | $64.57 | $68.60 | +6.08% | 14,130,464 |
| Mar 20, 2023 | $65.88 | $67.10 | $64.19 | $64.67 | 0.00% | 17,536,672 |
| Mar 13, 2023 | $66.61 | $69.57 | $64.03 | $64.67 | -4.25% | 33,700,593 |
| Mar 6, 2023 | $73.02 | $73.08 | $67.47 | $67.54 | -10.16% | 17,942,580 |
| Feb 27, 2023 | $68.73 | $75.30 | $68.30 | $75.18 | +9.11% | 17,120,863 |
| Feb 21, 2023 | $76.13 | $76.54 | $68.40 | $68.90 | -7.44% | 14,409,844 |
| Feb 13, 2023 | $73.06 | $75.44 | $72.00 | $74.44 | +1.53% | 10,796,158 |
| Feb 6, 2023 | $73.82 | $75.78 | $72.45 | $73.32 | -1.86% | 12,258,023 |
| Jan 30, 2023 | $78.98 | $79.74 | $74.60 | $74.71 | -6.16% | 17,162,709 |
| Jan 23, 2023 | $78.58 | $80.52 | $77.29 | $79.61 | +1.57% | 14,012,766 |
| Jan 17, 2023 | $76.46 | $78.38 | $75.75 | $78.38 | +1.07% | 13,531,551 |
| Jan 9, 2023 | $74.90 | $77.72 | $74.11 | $77.55 | +4.70% | 13,930,740 |
| Jan 3, 2023 | $71.03 | $74.20 | $70.62 | $74.07 | +4.03% | 8,105,411 |
| Dec 27, 2022 | $71.49 | $72.14 | $70.55 | $71.20 | +0.58% | 6,439,596 |
| Dec 19, 2022 | $69.36 | $71.07 | $68.61 | $70.79 | +1.96% | 10,352,949 |
| Dec 12, 2022 | $71.62 | $73.35 | $68.80 | $69.43 | -4.22% | 18,291,075 |
| Dec 5, 2022 | $71.28 | $73.11 | $69.26 | $72.49 | +3.82% | 16,786,353 |
| Nov 28, 2022 | $65.51 | $70.07 | $65.15 | $69.82 | +6.22% | 19,403,812 |
| Nov 21, 2022 | $63.50 | $66.28 | $62.63 | $65.73 | +0.83% | 10,449,006 |
| Nov 14, 2022 | $63.49 | $66.16 | $62.97 | $65.19 | +0.74% | 17,316,482 |
| Nov 7, 2022 | $59.44 | $65.36 | $58.15 | $64.71 | +10.92% | 21,613,572 |
| Oct 31, 2022 | $52.50 | $58.88 | $52.25 | $58.34 | +10.43% | 27,579,692 |
| Oct 24, 2022 | $54.14 | $57.35 | $52.50 | $52.83 | -4.91% | 26,286,140 |
| Oct 17, 2022 | $55.55 | $55.90 | $52.72 | $55.56 | +3.44% | 24,040,722 |
| Oct 10, 2022 | $57.76 | $58.27 | $53.66 | $53.71 | -6.27% | 20,266,875 |
| Oct 3, 2022 | $56.14 | $59.58 | $55.96 | $57.30 | +4.07% | 25,335,223 |
| Sep 26, 2022 | $51.14 | $55.85 | $50.92 | $55.06 | +5.56% | 25,534,136 |
| Sep 19, 2022 | $54.40 | $56.33 | $51.47 | $52.16 | -5.46% | 22,782,460 |
| Sep 12, 2022 | $58.83 | $59.12 | $54.48 | $55.17 | -4.76% | 16,960,573 |
| Sep 6, 2022 | $55.48 | $58.09 | $53.21 | $57.93 | +6.31% | 13,068,600 |
| Aug 29, 2022 | $59.00 | $59.84 | $53.61 | $54.49 | -8.74% | 18,052,014 |
| Aug 22, 2022 | $58.85 | $61.25 | $58.54 | $59.71 | +1.50% | 15,898,330 |
| Aug 15, 2022 | $58.00 | $61.03 | $57.62 | $58.83 | -2.28% | 15,591,804 |
| Aug 8, 2022 | $61.40 | $62.36 | $59.18 | $60.20 | -0.81% | 21,007,446 |
| Aug 1, 2022 | $60.80 | $60.91 | $58.64 | $60.69 | -0.56% | 13,809,138 |
| Jul 25, 2022 | $59.65 | $61.23 | $57.05 | $61.03 | +6.14% | 17,716,314 |
| Jul 18, 2022 | $57.25 | $58.85 | $55.89 | $57.50 | +3.77% | 15,262,055 |
| Jul 11, 2022 | $57.70 | $58.61 | $53.83 | $55.41 | -6.26% | 25,309,959 |
| Jul 5, 2022 | $56.86 | $60.00 | $56.02 | $59.11 | -1.20% | 15,973,917 |
| Jun 27, 2022 | $63.23 | $64.59 | $58.06 | $59.83 | -4.61% | 16,603,824 |
| Jun 21, 2022 | $64.80 | $65.71 | $60.12 | $62.72 | -2.82% | 15,797,506 |
| Jun 13, 2022 | $68.88 | $70.00 | $63.88 | $64.54 | -9.97% | 18,516,571 |
| Jun 6, 2022 | $75.52 | $78.50 | $70.75 | $71.69 | -4.23% | 15,748,930 |
| May 31, 2022 | $74.08 | $76.03 | $72.50 | $74.86 | +2.28% | 11,465,191 |
| May 23, 2022 | $70.96 | $73.27 | $69.87 | $73.19 | +5.25% | 13,226,190 |
| May 16, 2022 | $66.61 | $69.85 | $65.84 | $69.54 | +5.67% | 15,552,746 |
| May 9, 2022 | $65.74 | $67.58 | $63.17 | $65.81 | -3.32% | 20,689,065 |
| May 2, 2022 | $70.84 | $72.01 | $67.02 | $68.07 | -4.29% | 19,657,122 |
| Apr 25, 2022 | $70.37 | $73.20 | $68.66 | $71.12 | -2.13% | 20,524,997 |
| Apr 18, 2022 | $82.45 | $83.21 | $72.57 | $72.67 | -11.24% | 20,359,178 |
| Apr 11, 2022 | $80.59 | $82.40 | $79.47 | $81.87 | +1.98% | 11,319,333 |
| Apr 4, 2022 | $81.87 | $82.04 | $79.62 | $80.28 | -2.90% | 15,048,245 |
| Mar 28, 2022 | $78.53 | $82.88 | $76.77 | $82.68 | +3.97% | 15,276,240 |
| Mar 21, 2022 | $77.10 | $79.59 | $76.31 | $79.52 | +5.42% | 17,219,453 |
| Mar 14, 2022 | $71.04 | $75.73 | $67.50 | $75.43 | +3.73% | 34,147,217 |
| Mar 7, 2022 | $80.86 | $81.46 | $72.18 | $72.72 | -11.19% | 32,903,335 |
| Feb 28, 2022 | $77.16 | $84.69 | $77.10 | $81.88 | +5.03% | 33,320,167 |
| Feb 22, 2022 | $78.22 | $79.09 | $73.61 | $77.96 | +0.43% | 23,559,865 |
| Feb 14, 2022 | $78.38 | $78.64 | $76.13 | $77.63 | -0.21% | 16,875,843 |
| Feb 7, 2022 | $74.69 | $80.44 | $74.32 | $77.79 | +5.28% | 24,559,212 |
| Jan 31, 2022 | $71.15 | $74.59 | $70.25 | $73.89 | +1.04% | 22,687,076 |
| Jan 24, 2022 | $71.56 | $76.38 | $70.85 | $73.13 | -1.65% | 24,533,175 |
| Jan 18, 2022 | $74.71 | $78.76 | $74.02 | $74.36 | -1.38% | 24,279,934 |
| Jan 10, 2022 | $71.90 | $76.69 | $71.50 | $75.40 | +4.37% | 27,011,334 |
| Jan 3, 2022 | $67.50 | $72.33 | $66.42 | $72.24 | +7.92% | 21,140,489 |
| Dec 27, 2021 | $66.03 | $67.72 | $65.47 | $66.94 | +1.10% | 10,739,190 |
| Dec 20, 2021 | $64.55 | $66.62 | $63.49 | $66.21 | +2.00% | 11,620,256 |
| Dec 13, 2021 | $64.71 | $66.40 | $63.45 | $64.91 | +1.25% | 16,374,376 |
| Dec 6, 2021 | $61.47 | $64.89 | $61.03 | $64.11 | +4.53% | 17,087,899 |
| Nov 29, 2021 | $63.21 | $64.37 | $60.75 | $61.33 | -1.60% | 22,735,898 |
| Nov 22, 2021 | $61.11 | $64.67 | $60.74 | $62.33 | +2.67% | 12,863,391 |
| Nov 15, 2021 | $61.63 | $61.74 | $59.58 | $60.71 | -2.61% | 16,938,464 |
| Nov 8, 2021 | $60.99 | $63.14 | $60.31 | $62.34 | +2.84% | 19,290,485 |
| Nov 1, 2021 | $63.25 | $63.67 | $60.17 | $60.62 | -4.19% | 18,064,963 |
| Oct 25, 2021 | $66.31 | $66.97 | $63.12 | $63.27 | -3.96% | 16,391,993 |
| Oct 18, 2021 | $70.00 | $71.23 | $64.87 | $65.88 | -6.46% | 19,844,452 |
| Oct 11, 2021 | $70.73 | $71.35 | $68.04 | $70.43 | +2.86% | 15,798,528 |
| Oct 4, 2021 | $66.97 | $69.23 | $65.21 | $68.47 | +2.48% | 16,753,079 |
| Sep 27, 2021 | $66.63 | $67.64 | $65.13 | $66.81 | +0.06% | 20,050,919 |
| Sep 20, 2021 | $64.29 | $67.91 | $64.24 | $66.77 | -1.87% | 29,083,210 |
| Sep 13, 2021 | $73.97 | $74.44 | $66.84 | $68.04 | -7.02% | 24,400,702 |
| Sep 7, 2021 | $75.41 | $75.76 | $71.89 | $73.18 | -3.55% | 11,493,777 |
| Aug 30, 2021 | $76.59 | $76.74 | $73.87 | $75.87 | +0.05% | 10,256,089 |
| Aug 23, 2021 | $73.00 | $76.10 | $72.84 | $75.83 | +4.56% | 9,693,907 |
| Aug 16, 2021 | $77.71 | $78.32 | $71.57 | $72.52 | -8.71% | 17,762,076 |
| Aug 9, 2021 | $84.97 | $87.07 | $78.79 | $79.44 | -6.51% | 13,097,643 |
| Aug 2, 2021 | $88.06 | $89.39 | $84.27 | $84.97 | -1.55% | 12,238,815 |
| Jul 26, 2021 | $84.80 | $89.51 | $81.66 | $86.31 | +4.28% | 14,130,901 |
| Jul 19, 2021 | $80.21 | $83.39 | $78.95 | $82.77 | -0.02% | 9,844,635 |
| Jul 12, 2021 | $85.10 | $86.74 | $82.49 | $82.79 | -3.72% | 9,088,156 |
| Jul 6, 2021 | $84.02 | $86.23 | $80.99 | $85.99 | +2.82% | 8,351,215 |
| Jun 28, 2021 | $85.35 | $85.48 | $82.39 | $83.63 | -1.63% | 6,822,181 |
| Jun 21, 2021 | $80.90 | $85.76 | $80.61 | $85.02 | +4.91% | 7,927,476 |
| Jun 14, 2021 | $87.20 | $87.51 | $81.03 | $81.04 | -7.36% | 13,982,839 |
| Jun 7, 2021 | $89.38 | $89.48 | $86.10 | $87.48 | -2.53% | 9,859,388 |
| Jun 1, 2021 | $90.37 | $91.09 | $87.83 | $89.75 | +2.65% | 11,690,302 |
| May 24, 2021 | $85.27 | $87.84 | $83.46 | $87.43 | +2.08% | 10,611,018 |
| May 17, 2021 | $88.50 | $90.87 | $85.27 | $85.65 | -2.92% | 14,311,534 |
| May 10, 2021 | $95.23 | $95.97 | $87.25 | $88.23 | -5.30% | 18,518,787 |
| May 3, 2021 | $86.03 | $93.35 | $85.60 | $93.17 | +9.53% | 13,743,842 |
| Apr 26, 2021 | $87.33 | $88.29 | $84.94 | $85.06 | -1.60% | 10,676,712 |
| Apr 19, 2021 | $85.38 | $86.82 | $83.50 | $86.44 | +1.95% | 15,705,342 |
| Apr 12, 2021 | $79.43 | $85.16 | $78.51 | $84.79 | +6.79% | 11,415,587 |
| Apr 5, 2021 | $79.43 | $80.96 | $78.51 | $79.40 | +1.82% | 11,113,896 |
| Mar 29, 2021 | $77.35 | $78.49 | $76.47 | $77.98 | -0.09% | 8,260,505 |
| Mar 22, 2021 | $76.06 | $78.11 | $73.61 | $78.05 | +1.96% | 12,330,578 |
| Mar 15, 2021 | $79.25 | $79.80 | $75.95 | $76.55 | -5.81% | 15,868,639 |
| Mar 8, 2021 | $82.93 | $84.56 | $78.96 | $81.27 | -2.83% | 14,483,806 |
| Mar 1, 2021 | $88.21 | $91.89 | $81.15 | $83.64 | -4.30% | 15,077,849 |
| Feb 22, 2021 | $89.27 | $92.85 | $87.02 | $87.40 | -2.88% | 13,239,534 |
| Feb 16, 2021 | $86.78 | $90.52 | $86.49 | $89.99 | +7.57% | 8,735,903 |
| Feb 8, 2021 | $79.11 | $83.80 | $79.05 | $83.66 | +6.60% | 12,373,250 |
| Feb 1, 2021 | $78.63 | $78.79 | $76.47 | $78.48 | +2.70% | 7,991,699 |
| Jan 25, 2021 | $80.84 | $81.92 | $76.18 | $76.42 | -6.12% | 8,843,529 |
| Jan 19, 2021 | $81.28 | $83.27 | $80.02 | $81.40 | +1.16% | 5,675,980 |
| Jan 11, 2021 | $82.96 | $85.03 | $79.92 | $80.47 | -7.17% | 10,451,909 |
| Jan 4, 2021 | $78.98 | $86.90 | $77.39 | $86.69 | +15.25% | 13,355,465 |
| Dec 28, 2020 | $76.60 | $77.25 | $74.81 | $75.22 | -0.95% | 4,491,332 |
| Dec 21, 2020 | $74.20 | $77.05 | $74.20 | $75.94 | -0.87% | 5,920,167 |
| Dec 14, 2020 | $75.00 | $77.64 | $74.17 | $76.61 | +3.36% | 9,874,183 |
| Dec 7, 2020 | $73.21 | $74.21 | $71.58 | $74.12 | +0.27% | 10,082,152 |
| Nov 30, 2020 | $65.86 | $74.06 | $64.73 | $73.92 | +11.92% | 14,422,676 |
| Nov 23, 2020 | $64.28 | $67.91 | $64.23 | $66.05 | +3.97% | 8,296,219 |
| Nov 16, 2020 | $63.08 | $63.94 | $62.21 | $63.53 | +1.63% | 7,108,715 |
| Nov 9, 2020 | $63.11 | $63.69 | $60.24 | $62.51 | +2.76% | 10,522,772 |
| Nov 2, 2020 | $57.78 | $61.20 | $56.97 | $60.83 | +7.15% | 10,571,144 |
| Oct 26, 2020 | $59.00 | $59.02 | $55.39 | $56.77 | -4.75% | 13,110,431 |
| Oct 19, 2020 | $59.90 | $61.01 | $59.07 | $59.60 | -0.75% | 7,639,985 |
| Oct 12, 2020 | $61.84 | $61.94 | $59.47 | $60.05 | -3.29% | 7,781,357 |
| Oct 5, 2020 | $60.64 | $63.14 | $59.50 | $62.09 | +2.65% | 11,545,911 |
| Sep 28, 2020 | $60.82 | $61.10 | $59.24 | $60.49 | +0.22% | 12,089,413 |
| Sep 21, 2020 | $62.27 | $62.43 | $59.38 | $60.36 | -6.30% | 10,563,905 |
| Sep 14, 2020 | $64.77 | $66.55 | $63.83 | $64.42 | +0.75% | 12,302,875 |
| Sep 8, 2020 | $60.49 | $64.33 | $60.15 | $63.94 | +3.97% | 9,026,883 |
| Aug 31, 2020 | $61.98 | $62.78 | $59.48 | $61.50 | -0.77% | 9,754,693 |
| Aug 24, 2020 | $62.24 | $62.51 | $60.46 | $61.98 | +0.73% | 6,897,075 |
| Aug 17, 2020 | $62.95 | $63.76 | $60.96 | $61.53 | -0.10% | 8,382,758 |
| Aug 10, 2020 | $61.47 | $63.32 | $61.24 | $61.59 | +1.05% | 9,106,834 |
| Aug 3, 2020 | $62.40 | $65.20 | $60.44 | $60.95 | -0.15% | 13,336,469 |
| Jul 27, 2020 | $61.59 | $62.94 | $60.13 | $61.04 | +0.44% | 10,433,761 |
| Jul 20, 2020 | $61.94 | $62.79 | $60.18 | $60.77 | -2.22% | 7,594,703 |
| Jul 13, 2020 | $60.24 | $62.22 | $58.66 | $62.15 | +5.52% | 13,200,262 |
| Jul 6, 2020 | $56.58 | $59.05 | $56.24 | $58.90 | +4.64% | 10,744,881 |
| Jun 29, 2020 | $56.02 | $57.16 | $55.27 | $56.29 | +0.88% | 7,323,275 |
| Jun 22, 2020 | $56.10 | $57.81 | $55.56 | $55.80 | +1.42% | 9,608,384 |
| Jun 15, 2020 | $55.59 | $58.45 | $54.87 | $55.02 | -4.31% | 11,768,918 |
| Jun 8, 2020 | $58.19 | $58.91 | $55.41 | $57.50 | +1.68% | 13,150,735 |
| Jun 1, 2020 | $54.23 | $57.79 | $54.12 | $56.55 | +4.88% | 12,777,080 |
| May 26, 2020 | $51.79 | $54.08 | $51.18 | $53.92 | +3.45% | 9,551,879 |
| May 18, 2020 | $51.11 | $52.95 | $50.88 | $52.12 | +9.52% | 10,552,298 |
| May 11, 2020 | $45.10 | $48.30 | $44.57 | $47.59 | +1.36% | 13,217,899 |
| May 4, 2020 | $44.47 | $47.00 | $44.11 | $46.95 | +4.24% | 9,185,885 |
| Apr 27, 2020 | $46.62 | $49.18 | $44.52 | $45.04 | -3.14% | 10,526,451 |
| Apr 20, 2020 | $46.91 | $47.80 | $44.35 | $46.50 | -2.39% | 11,259,639 |
| Apr 13, 2020 | $48.19 | $48.95 | $45.77 | $47.64 | -0.04% | 12,874,788 |
| Apr 6, 2020 | $46.38 | $48.06 | $45.04 | $47.66 | +5.82% | 11,808,562 |
| Mar 30, 2020 | $45.30 | $46.74 | $43.97 | $45.04 | +3.37% | 16,954,685 |
| Mar 23, 2020 | $36.10 | $46.10 | $35.35 | $43.57 | +19.14% | 19,010,526 |
| Mar 16, 2020 | $39.10 | $42.69 | $35.82 | $36.57 | -16.70% | 17,315,354 |
| Mar 9, 2020 | $42.38 | $45.94 | $37.14 | $43.90 | -4.90% | 28,860,716 |
| Mar 2, 2020 | $47.22 | $51.52 | $45.67 | $46.16 | -1.64% | 24,767,211 |
| Feb 24, 2020 | $51.11 | $51.64 | $44.63 | $46.93 | -14.08% | 19,811,321 |
| Feb 18, 2020 | $54.28 | $54.76 | $53.98 | $54.62 | +0.22% | 5,514,063 |
| Feb 10, 2020 | $53.54 | $55.51 | $53.08 | $54.50 | +1.43% | 6,762,661 |
| Feb 3, 2020 | $53.16 | $55.87 | $53.01 | $53.73 | +0.56% | 7,272,466 |
| Jan 27, 2020 | $55.26 | $55.81 | $53.22 | $53.43 | -7.50% | 9,295,883 |
| Jan 21, 2020 | $60.05 | $61.11 | $57.43 | $57.76 | -4.80% | 8,571,977 |
| Jan 13, 2020 | $58.53 | $61.05 | $58.48 | $60.67 | +3.80% | 6,781,080 |
| Jan 6, 2020 | $58.43 | $59.30 | $58.06 | $58.45 | -0.66% | 7,424,186 |
| Dec 30, 2019 | $59.32 | $60.02 | $58.78 | $58.84 | -0.86% | 4,958,157 |
| Dec 23, 2019 | $58.77 | $59.70 | $58.75 | $59.35 | +0.99% | 3,368,641 |
| Dec 16, 2019 | $59.68 | $59.68 | $58.31 | $58.77 | +1.82% | 7,336,503 |
| Dec 9, 2019 | $56.01 | $59.00 | $55.24 | $57.72 | +4.24% | 8,268,910 |
| Dec 2, 2019 | $54.73 | $55.56 | $53.98 | $55.37 | +1.48% | 6,447,469 |
| Nov 25, 2019 | $54.35 | $55.07 | $54.23 | $54.56 | +1.41% | 3,995,861 |
| Nov 18, 2019 | $53.80 | $55.34 | $52.91 | $53.80 | -0.31% | 6,218,412 |
| Nov 11, 2019 | $52.57 | $53.99 | $52.02 | $53.97 | -0.26% | 8,281,805 |
| Nov 4, 2019 | $55.53 | $56.49 | $53.56 | $54.11 | +0.24% | 10,712,868 |
| Oct 28, 2019 | $53.17 | $54.04 | $51.71 | $53.98 | +2.70% | 8,810,402 |
| Oct 21, 2019 | $52.14 | $52.84 | $51.69 | $52.56 | +3.16% | 9,088,736 |
| Oct 14, 2019 | $52.16 | $52.24 | $50.42 | $50.95 | -3.60% | 14,872,711 |
| Oct 7, 2019 | $49.79 | $53.44 | $49.12 | $52.85 | +5.40% | 10,437,145 |
| Sep 30, 2019 | $51.83 | $52.20 | $48.94 | $50.14 | -3.54% | 10,684,743 |
| Sep 23, 2019 | $52.49 | $53.13 | $51.06 | $51.98 | -1.59% | 12,233,443 |
| Sep 16, 2019 | $54.23 | $54.46 | $52.70 | $52.82 | -3.70% | 8,853,039 |
| Sep 9, 2019 | $51.96 | $55.44 | $51.96 | $54.85 | +5.16% | 9,634,921 |
| Sep 3, 2019 | $49.79 | $52.43 | $49.73 | $52.16 | +3.12% | 8,409,614 |
| Aug 26, 2019 | $48.29 | $50.82 | $48.07 | $50.58 | +5.42% | 10,592,497 |
| Aug 19, 2019 | $49.47 | $49.56 | $47.88 | $47.98 | -1.72% | 11,189,659 |
| Aug 12, 2019 | $49.28 | $50.22 | $48.55 | $48.82 | +0.08% | 9,796,442 |
| Aug 5, 2019 | $52.36 | $52.57 | $48.72 | $48.78 | -8.45% | 14,970,583 |
| Jul 29, 2019 | $58.02 | $58.08 | $53.14 | $53.28 | -7.39% | 13,436,840 |
| Jul 22, 2019 | $61.06 | $61.30 | $57.04 | $57.53 | -5.86% | 9,574,802 |
| Jul 15, 2019 | $61.56 | $61.75 | $60.00 | $61.11 | +0.66% | 9,792,553 |
| Jul 8, 2019 | $60.64 | $61.54 | $60.22 | $60.71 | +1.10% | 9,348,182 |
| Jul 1, 2019 | $63.18 | $64.02 | $59.16 | $60.05 | -3.67% | 12,029,787 |
| Jun 24, 2019 | $60.87 | $62.72 | $60.57 | $62.34 | +3.43% | 10,649,970 |
| Jun 17, 2019 | $60.95 | $62.34 | $59.28 | $60.27 | -0.82% | 12,528,516 |
| Jun 10, 2019 | $58.89 | $61.70 | $58.53 | $60.77 | +4.58% | 10,256,917 |
| Jun 3, 2019 | $58.00 | $59.27 | $57.58 | $58.11 | +0.31% | 10,882,219 |
| May 28, 2019 | $61.14 | $61.45 | $57.20 | $57.93 | -2.98% | 13,357,730 |
| May 20, 2019 | $59.88 | $60.36 | $58.21 | $59.71 | -0.42% | 10,543,928 |
| May 13, 2019 | $57.69 | $60.34 | $56.92 | $59.96 | +1.85% | 14,722,150 |
| May 6, 2019 | $57.57 | $59.05 | $57.25 | $58.87 | -0.08% | 13,274,308 |
| Apr 29, 2019 | $59.25 | $59.38 | $57.18 | $58.92 | -0.64% | 13,040,872 |
| Apr 22, 2019 | $60.60 | $61.07 | $58.85 | $59.30 | -2.42% | 10,498,290 |
| Apr 15, 2019 | $62.36 | $62.53 | $59.75 | $60.77 | -3.20% | 12,690,472 |
| Apr 8, 2019 | $61.89 | $63.27 | $61.72 | $62.78 | +2.80% | 12,980,099 |
| Apr 1, 2019 | $60.54 | $61.71 | $59.81 | $61.07 | +3.77% | 12,718,550 |
| Mar 25, 2019 | $56.69 | $59.03 | $56.64 | $58.85 | +4.83% | 25,047,350 |
| Mar 18, 2019 | $56.80 | $58.08 | $55.89 | $56.14 | +0.29% | 19,206,080 |
| Mar 11, 2019 | $54.80 | $56.27 | $54.70 | $55.98 | +2.41% | 8,486,825 |
| Mar 4, 2019 | $58.66 | $59.64 | $53.65 | $54.66 | -6.34% | 15,754,166 |
| Feb 25, 2019 | $58.11 | $59.97 | $58.00 | $58.36 | -0.80% | 15,432,604 |
| Feb 19, 2019 | $57.40 | $58.99 | $57.37 | $58.83 | +2.94% | 9,476,159 |
| Feb 11, 2019 | $55.83 | $57.35 | $55.61 | $57.15 | +2.00% | 13,973,938 |
| Feb 4, 2019 | $56.16 | $57.11 | $55.57 | $56.03 | +0.11% | 20,893,433 |
| Jan 28, 2019 | $52.27 | $56.38 | $52.08 | $55.97 | +7.10% | 17,294,115 |
| Jan 22, 2019 | $50.43 | $52.90 | $49.62 | $52.26 | +1.20% | 13,060,771 |
| Jan 14, 2019 | $50.21 | $52.00 | $50.18 | $51.64 | +2.24% | 9,694,050 |
| Jan 7, 2019 | $49.43 | $51.18 | $49.21 | $50.51 | +2.56% | 13,779,848 |
| Dec 31, 2018 | $48.38 | $49.64 | $46.32 | $49.25 | +2.16% | 10,741,223 |
| Dec 24, 2018 | $48.40 | $49.13 | $47.16 | $48.21 | +0.94% | 9,364,290 |
| Dec 17, 2018 | $47.82 | $49.22 | $47.07 | $47.76 | +2.31% | 20,749,689 |
| Dec 10, 2018 | $45.61 | $48.02 | $44.62 | $46.68 | +1.54% | 15,617,462 |
| Dec 3, 2018 | $48.49 | $48.62 | $45.25 | $45.97 | -1.69% | 13,032,759 |
| Nov 26, 2018 | $46.67 | $47.84 | $45.84 | $46.76 | -1.58% | 16,285,875 |
| Nov 19, 2018 | $50.81 | $50.89 | $46.94 | $47.51 | -6.72% | 7,241,663 |
| Nov 12, 2018 | $51.47 | $51.47 | $48.52 | $50.93 | +0.71% | 16,715,001 |
| Nov 5, 2018 | $51.82 | $52.74 | $50.06 | $50.57 | -0.49% | 10,085,641 |
| Oct 29, 2018 | $48.69 | $51.37 | $47.21 | $50.82 | +6.27% | 15,193,320 |
| Oct 22, 2018 | $48.78 | $49.22 | $46.25 | $47.82 | -1.63% | 14,347,790 |
| Oct 15, 2018 | $49.59 | $50.66 | $48.40 | $48.61 | -1.18% | 12,697,562 |
| Oct 8, 2018 | $49.72 | $50.63 | $48.35 | $49.19 | -1.22% | 16,645,090 |
| Oct 1, 2018 | $50.89 | $51.87 | $49.32 | $49.80 | -2.39% | 11,567,378 |
| Sep 24, 2018 | $52.00 | $52.65 | $50.83 | $51.02 | -1.09% | 11,841,680 |
| Sep 17, 2018 | $47.87 | $51.92 | $47.48 | $51.58 | +8.70% | 16,683,167 |
| Sep 10, 2018 | $46.67 | $47.88 | $45.62 | $47.45 | +2.55% | 11,527,104 |
| Sep 4, 2018 | $46.50 | $47.23 | $45.76 | $46.27 | -3.66% | 11,611,246 |
| Aug 27, 2018 | $48.72 | $49.69 | $47.73 | $48.03 | -0.54% | 10,706,376 |
| Aug 20, 2018 | $48.62 | $48.70 | $47.22 | $48.29 | +0.06% | 11,263,570 |
| Aug 13, 2018 | $49.77 | $49.90 | $46.73 | $48.26 | -2.56% | 13,728,590 |
| Aug 6, 2018 | $51.44 | $52.76 | $49.03 | $49.53 | -6.02% | 15,816,349 |
| Jul 30, 2018 | $54.91 | $56.35 | $51.41 | $52.70 | -4.29% | 21,013,100 |
| Jul 23, 2018 | $53.87 | $56.96 | $53.64 | $55.06 | +2.27% | 16,063,718 |
| Jul 16, 2018 | $53.63 | $54.96 | $53.06 | $53.84 | -0.30% | 12,025,028 |
| Jul 9, 2018 | $55.36 | $56.23 | $52.98 | $54.00 | -1.19% | 20,139,849 |
| Jul 2, 2018 | $54.15 | $54.82 | $53.56 | $54.65 | -1.50% | 13,551,941 |
| Jun 25, 2018 | $54.36 | $56.44 | $53.62 | $55.48 | +0.04% | 22,796,849 |
| Jun 18, 2018 | $56.11 | $57.10 | $54.27 | $55.46 | -2.34% | 14,438,546 |
| Jun 11, 2018 | $59.23 | $59.52 | $56.08 | $56.79 | -4.10% | 11,203,664 |
| Jun 4, 2018 | $57.99 | $60.72 | $57.55 | $59.22 | +2.92% | 12,419,657 |
| May 29, 2018 | $56.36 | $57.82 | $55.58 | $57.54 | +0.98% | 7,597,203 |
| May 21, 2018 | $58.99 | $59.66 | $56.54 | $56.98 | -2.45% | 11,526,567 |
| May 14, 2018 | $57.99 | $59.27 | $56.81 | $58.41 | +1.78% | 9,641,685 |
| May 7, 2018 | $55.80 | $58.12 | $54.69 | $57.39 | +3.18% | 12,796,383 |
| Apr 30, 2018 | $55.01 | $55.89 | $53.88 | $55.62 | +0.87% | 10,361,430 |
| Apr 23, 2018 | $55.29 | $56.49 | $54.67 | $55.14 | -2.58% | 12,620,563 |
| Apr 16, 2018 | $54.97 | $57.40 | $53.87 | $56.60 | +4.31% | 17,343,439 |
| Apr 9, 2018 | $50.98 | $54.68 | $50.41 | $54.26 | +7.34% | 16,595,113 |
| Apr 2, 2018 | $51.72 | $52.23 | $50.05 | $50.55 | -1.90% | 13,242,138 |
| Mar 26, 2018 | $51.62 | $52.17 | $49.69 | $51.53 | +2.02% | 12,532,849 |
| Mar 19, 2018 | $52.00 | $53.49 | $50.46 | $50.51 | -3.94% | 16,013,679 |
| Mar 12, 2018 | $52.26 | $53.13 | $51.91 | $52.58 | +0.98% | 14,600,872 |
| Mar 5, 2018 | $51.11 | $53.57 | $51.05 | $52.07 | +1.15% | 18,489,974 |
| Feb 26, 2018 | $57.61 | $58.19 | $50.77 | $51.48 | -9.79% | 23,142,234 |
| Feb 20, 2018 | $56.55 | $57.18 | $55.96 | $57.07 | -1.30% | 9,839,481 |
| Feb 12, 2018 | $54.21 | $59.25 | $54.15 | $57.82 | +7.63% | 21,013,324 |
| Feb 5, 2018 | $54.98 | $55.61 | $51.78 | $53.72 | -1.12% | 25,083,439 |
| Jan 29, 2018 | $57.18 | $57.28 | $54.12 | $54.33 | -3.52% | 13,750,477 |
| Jan 22, 2018 | $56.33 | $56.98 | $55.13 | $56.31 | +0.46% | 11,015,006 |
| Jan 16, 2018 | $56.57 | $56.78 | $55.67 | $56.05 | -2.81% | 10,761,682 |
| Jan 8, 2018 | $55.00 | $57.78 | $54.94 | $57.67 | +5.74% | 12,955,908 |
| Jan 2, 2018 | $53.95 | $55.00 | $53.82 | $54.54 | +3.04% | 12,767,063 |
| Dec 26, 2017 | $51.03 | $53.69 | $50.40 | $52.93 | +3.60% | 9,538,839 |
| Dec 18, 2017 | $49.56 | $51.46 | $49.26 | $51.09 | +4.01% | 10,972,050 |
| Dec 11, 2017 | $47.90 | $49.15 | $47.36 | $49.12 | +4.13% | 16,167,349 |
| Dec 4, 2017 | $48.49 | $48.75 | $46.77 | $47.17 | -2.34% | 12,794,522 |
| Nov 27, 2017 | $49.55 | $49.62 | $47.63 | $48.30 | -2.29% | 10,031,440 |
| Nov 20, 2017 | $47.48 | $49.65 | $47.24 | $49.43 | +3.87% | 8,052,680 |
| Nov 13, 2017 | $48.75 | $49.51 | $46.72 | $47.59 | -3.88% | 11,861,787 |
| Nov 6, 2017 | $50.04 | $50.56 | $48.57 | $49.51 | +0.55% | 11,871,385 |
| Oct 30, 2017 | $47.70 | $49.78 | $47.16 | $49.24 | +3.77% | 9,502,184 |
| Oct 23, 2017 | $47.96 | $48.19 | $46.70 | $47.45 | -1.90% | 8,849,638 |
| Oct 16, 2017 | $50.67 | $50.77 | $47.64 | $48.37 | -3.28% | 13,908,299 |
| Oct 9, 2017 | $49.15 | $50.13 | $47.55 | $50.01 | +1.89% | 13,464,630 |
| Oct 2, 2017 | $47.44 | $49.19 | $47.41 | $49.08 | +4.01% | 9,981,194 |
| Sep 25, 2017 | $47.50 | $47.62 | $46.24 | $47.19 | -1.32% | 11,152,592 |
| Sep 18, 2017 | $47.83 | $48.52 | $47.28 | $47.82 | +0.40% | 13,001,649 |
| Sep 11, 2017 | $48.60 | $49.89 | $47.48 | $47.63 | -1.33% | 13,166,469 |
| Sep 5, 2017 | $49.31 | $49.58 | $48.01 | $48.27 | -2.54% | 12,233,383 |
| Aug 28, 2017 | $47.83 | $49.79 | $47.50 | $49.53 | +3.86% | 14,213,428 |
| Aug 21, 2017 | $45.15 | $48.24 | $44.96 | $47.69 | +6.83% | 21,447,808 |
| Aug 14, 2017 | $44.71 | $45.37 | $43.88 | $44.64 | +0.07% | 12,370,063 |
| Aug 7, 2017 | $47.51 | $48.03 | $44.24 | $44.61 | -4.74% | 18,202,527 |
| Jul 31, 2017 | $47.20 | $47.51 | $45.34 | $46.83 | +0.47% | 15,533,439 |
| Jul 24, 2017 | $44.03 | $46.84 | $43.12 | $46.61 | +5.60% | 22,494,804 |
| Jul 17, 2017 | $45.44 | $45.71 | $43.85 | $44.14 | -2.28% | 14,772,798 |
| Jul 10, 2017 | $42.69 | $45.58 | $42.65 | $45.17 | +3.84% | 17,916,900 |
| Jul 3, 2017 | $43.23 | $43.95 | $43.08 | $43.50 | +2.81% | 15,462,837 |
| Jun 26, 2017 | $39.50 | $42.55 | $38.95 | $42.31 | +8.02% | 16,761,666 |
| Jun 19, 2017 | $39.54 | $39.76 | $37.66 | $39.17 | -0.33% | 18,152,098 |
| Jun 12, 2017 | $41.60 | $41.83 | $38.89 | $39.30 | -5.82% | 17,671,040 |
| Jun 5, 2017 | $40.62 | $42.20 | $40.32 | $41.73 | +2.28% | 12,260,894 |
| May 30, 2017 | $41.28 | $41.46 | $40.24 | $40.80 | -0.44% | 8,311,163 |
| May 22, 2017 | $42.21 | $42.31 | $40.95 | $40.98 | -0.97% | 14,365,493 |
| May 15, 2017 | $39.31 | $41.72 | $39.11 | $41.38 | +6.95% | 19,824,786 |
| May 8, 2017 | $38.35 | $39.09 | $38.17 | $38.69 | -0.54% | 12,400,501 |
| May 1, 2017 | $39.96 | $40.15 | $37.67 | $38.90 | -2.31% | 15,141,391 |
| Apr 24, 2017 | $40.08 | $40.43 | $39.05 | $39.82 | +0.73% | 12,292,955 |
| Apr 17, 2017 | $39.20 | $39.85 | $38.23 | $39.53 | +1.52% | 16,578,831 |
| Apr 10, 2017 | $40.89 | $41.90 | $38.84 | $38.94 | -4.11% | 15,586,406 |
| Apr 3, 2017 | $40.80 | $41.98 | $40.00 | $40.61 | -0.17% | 17,021,708 |
| Mar 27, 2017 | $39.92 | $41.50 | $39.45 | $40.68 | -0.39% | 16,635,556 |
| Mar 20, 2017 | $43.07 | $43.34 | $40.58 | $40.84 | -5.09% | 21,055,220 |
| Mar 13, 2017 | $40.79 | $43.48 | $39.93 | $43.03 | +9.24% | 24,850,364 |
| Mar 6, 2017 | $40.83 | $41.07 | $39.06 | $39.39 | -5.74% | 24,897,232 |
| Feb 27, 2017 | $41.70 | $43.02 | $41.15 | $41.79 | +0.24% | 19,235,548 |
| Feb 21, 2017 | $45.99 | $46.24 | $41.25 | $41.69 | -8.37% | 22,730,745 |
| Feb 13, 2017 | $46.08 | $47.11 | $45.12 | $45.50 | +0.20% | 20,611,560 |
| Feb 6, 2017 | $42.46 | $45.41 | $42.35 | $45.41 | +6.42% | 26,171,035 |
| Jan 30, 2017 | $44.59 | $45.57 | $42.65 | $42.67 | -5.91% | 17,385,191 |
| Jan 23, 2017 | $43.57 | $46.04 | $43.45 | $45.35 | +5.64% | 20,270,947 |
| Jan 17, 2017 | $42.71 | $43.55 | $42.36 | $42.93 | +2.12% | 11,890,269 |
| Jan 9, 2017 | $38.36 | $42.87 | $38.26 | $42.04 | +9.51% | 22,677,642 |
| Jan 3, 2017 | $38.84 | $39.39 | $38.37 | $38.39 | -0.18% | 13,003,313 |
| Dec 27, 2016 | $38.23 | $39.51 | $38.22 | $38.46 | +0.89% | 7,427,547 |
| Dec 19, 2016 | $38.14 | $39.10 | $37.96 | $38.12 | -1.65% | 10,150,761 |
| Dec 12, 2016 | $41.57 | $41.96 | $38.53 | $38.76 | -5.81% | 17,492,895 |
| Dec 5, 2016 | $39.32 | $42.61 | $38.52 | $41.15 | +5.46% | 24,169,624 |
| Nov 28, 2016 | $39.00 | $39.65 | $37.66 | $39.02 | -0.84% | 18,408,478 |
| Nov 21, 2016 | $37.22 | $39.42 | $37.11 | $39.35 | +7.66% | 17,353,310 |
| Nov 14, 2016 | $38.90 | $39.65 | $36.25 | $36.55 | – | 20,314,845 |
Seasonality
RIO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.8% | -0.1% | 1.2% | 1.0% | 2.7% | -1.7% | 2.3% | -0.8% | 0.2% | -2.8% | 5.2% | 6.9% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 13.7% | 9.1% | -3.5% | 7.7% | 5.9% | -10.8% | 2.0% | 8.2% | -8.1% | -13.0% | ||
| 2025 | 2.7% | 0.2% | 2.8% | -1.1% | 0.1% | -1.9% | 2.5% | 7.5% | 5.2% | 8.7% | 0.3% | 11.2% |
| 2024 | -7.0% | -6.8% | 2.9% | 6.4% | 3.3% | -5.9% | -1.2% | -0.1% | 12.5% | -8.8% | -3.2% | -6.4% |
| 2023 | 11.4% | -12.1% | 1.6% | -6.7% | -7.7% | 8.1% | 4.2% | -3.4% | 1.8% | 1.1% | 7.4% | 7.8% |
| 2022 | 6.7% | 10.1% | 9.0% | -11.5% | 3.3% | -16.9% | 0.0% | -3.6% | -2.2% | -3.1% | 28.7% | 3.7% |
| 2021 | 1.6% | 14.4% | -7.0% | 9.5% | 2.8% | -4.0% | 2.9% | -7.0% | -11.0% | -5.3% | -0.9% | 6.8% |
| 2020 | -10.0% | -12.2% | 1.9% | 1.4% | 16.7% | 4.2% | 8.7% | 2.8% | -1.4% | -6.0% | 14.4% | 15.8% |
| 2019 | 16.1% | 3.4% | 8.9% | 0.1% | -1.6% | 7.6% | -8.4% | -7.6% | 3.0% | -0.2% | 4.9% | 8.8% |
| 2018 | 6.0% | -2.5% | -2.6% | 6.6% | 3.2% | -2.2% | 0.0% | -11.3% | 6.2% | -3.4% | -5.1% | 3.7% |
| 2017 | 16.5% | -4.7% | -2.0% | -2.1% | 1.2% | 5.0% | 12.0% | 6.1% | -3.9% | 1.6% | -0.1% | 10.5% |