Quotes and Market Data
Find a quote
Rio Tinto plc
60.86 Down -0.01 (-0.02 %)
Delayed : 2025/04/28 20:00:00
- Previous close $60.87
- Opening $60.54
- Price Ask $59.92
- Price Bid $59.92
- Size Bid 1
- Size Ask 1
- Today High $60.97
- Today Low $60.46
- 52 Weeks High $74.24
- 52 Weeks Low $51.67
- Volume 1,795,389
Fundamentals
- P/E Ratio : 8.61
- Earnings/Share : 1.85
- Dividends/Share : $2.25
- Current Div. Yield : 6.60
- Market Cap (M) : 98,404.73
- Shares Out (M) : 1,624.66
- Exchange : XNYS
- Ex Dividend Date : 2025/03/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.87 | Down $ -0.01 | $60.90 | $60.87 | 129,209 |
| 03:59 PM | $60.88 | Down $ -0.08 | $60.96 | $60.88 | 28,353 |
| 03:58 PM | $60.96 | Up $0.00 | $60.97 | $60.95 | 25,656 |
| 03:57 PM | $60.96 | Up $0.03 | $60.96 | $60.93 | 15,886 |
| 03:56 PM | $60.93 | Down $ -0.02 | $60.94 | $60.91 | 12,243 |
| 03:55 PM | $60.95 | Up $0.03 | $60.96 | $60.89 | 15,324 |
| 03:54 PM | $60.93 | Up $0.00 | $60.95 | $60.91 | 7,309 |
| 03:53 PM | $60.92 | Up $0.00 | $60.92 | $60.92 | 2,183 |
| 03:52 PM | $60.92 | Up $0.02 | $60.93 | $60.91 | 4,703 |
| 03:51 PM | $60.91 | Up $0.01 | $60.93 | $60.91 | 7,031 |
| 03:50 PM | $60.90 | Up $0.04 | $60.91 | $60.86 | 9,330 |
| 03:49 PM | $60.86 | Up $0.01 | $60.86 | $60.85 | 3,505 |
| 03:48 PM | $60.85 | Up $0.00 | $60.86 | $60.84 | 5,162 |
| 03:47 PM | $60.85 | Down $ -0.01 | $60.85 | $60.85 | 3,103 |
| 03:46 PM | $60.86 | Up $0.03 | $60.87 | $60.83 | 3,882 |
| 03:45 PM | $60.83 | Down $ -0.01 | $60.84 | $60.83 | 2,792 |
| 03:44 PM | $60.84 | Up $0.04 | $60.84 | $60.79 | 5,793 |
| 03:43 PM | $60.80 | Up $0.02 | $60.80 | $60.78 | 6,415 |
| 03:42 PM | $60.78 | Up $0.01 | $60.78 | $60.76 | 3,876 |
| 03:41 PM | $60.77 | Down $ -0.05 | $60.81 | $60.75 | 39,443 |
| 03:40 PM | $60.82 | Down $0.00 | $60.82 | $60.81 | 3,260 |
| 03:39 PM | $60.82 | Down $ -0.01 | $60.83 | $60.80 | 2,311 |
| 03:38 PM | $60.83 | Up $0.03 | $60.83 | $60.81 | 3,157 |
| 03:37 PM | $60.80 | Down $ -0.01 | $60.82 | $60.79 | 5,513 |
| 03:36 PM | $60.81 | Down $ -0.02 | $60.84 | $60.81 | 2,555 |
| 03:35 PM | $60.83 | Up $0.00 | $60.84 | $60.79 | 4,588 |
| 03:34 PM | $60.83 | Down $ -0.02 | $60.84 | $60.83 | 1,142 |
| 03:33 PM | $60.85 | Up $0.02 | $60.85 | $60.83 | 2,800 |
| 03:32 PM | $60.83 | Up $0.02 | $60.83 | $60.81 | 3,016 |
| 03:31 PM | $60.81 | Up $0.01 | $60.81 | $60.80 | 4,685 |
| 03:30 PM | $60.81 | Down $ -0.01 | $60.82 | $60.81 | 1,101 |
| 03:29 PM | $60.82 | Up $0.01 | $60.82 | $60.80 | 5,189 |
| 03:28 PM | $60.81 | Up $0.01 | $60.81 | $60.80 | 2,208 |
| 03:27 PM | $60.80 | Down $ -0.01 | $60.81 | $60.80 | 900 |
| 03:26 PM | $60.81 | Down $ -0.02 | $60.82 | $60.81 | 2,327 |
| 03:25 PM | $60.82 | Down $ -0.01 | $60.83 | $60.81 | 3,605 |
| 03:24 PM | $60.83 | Up $0.01 | $60.83 | $60.82 | 1,233 |
| 03:23 PM | $60.82 | Up $0.00 | $60.83 | $60.81 | 2,199 |
| 03:22 PM | $60.82 | Up $0.00 | $60.83 | $60.82 | 1,681 |
| 03:21 PM | $60.82 | Up $0.02 | $60.83 | $60.81 | 1,158 |
| 03:20 PM | $60.81 | Up $0.02 | $60.81 | $60.78 | 3,466 |
| 03:19 PM | $60.78 | Up $0.00 | $60.79 | $60.78 | 2,398 |
| 03:18 PM | $60.78 | Up $0.02 | $60.79 | $60.77 | 3,386 |
| 03:17 PM | $60.77 | Down $0.00 | $60.77 | $60.76 | 1,540 |
| 03:16 PM | $60.77 | Down $ -0.02 | $60.78 | $60.75 | 3,084 |
| 03:15 PM | $60.79 | Up $0.02 | $60.79 | $60.76 | 3,002 |
| 03:14 PM | $60.77 | Up $0.00 | $60.77 | $60.76 | 1,911 |
| 03:13 PM | $60.77 | Down $ -0.01 | $60.78 | $60.76 | 772 |
| 03:12 PM | $60.77 | Down $0.00 | $60.78 | $60.76 | 3,290 |
| 03:11 PM | $60.78 | Down $ -0.01 | $60.79 | $60.78 | 1,630 |
| 03:10 PM | $60.79 | Down $ -0.04 | $60.82 | $60.78 | 4,424 |
| 03:09 PM | $60.82 | Up $0.01 | $60.82 | $60.82 | 2,800 |
| 03:08 PM | $60.81 | Up $0.00 | $60.81 | $60.81 | 1,000 |
| 03:07 PM | $60.81 | Up $0.01 | $60.81 | $60.80 | 640 |
| 03:06 PM | $60.80 | Up $0.02 | $60.80 | $60.79 | 2,414 |
| 03:05 PM | $60.79 | Up $0.00 | $60.79 | $60.77 | 3,419 |
| 03:04 PM | $60.78 | Down $ -0.01 | $60.80 | $60.78 | 1,638 |
| 03:03 PM | $60.79 | Up $0.00 | $60.79 | $60.78 | 2,642 |
| 03:02 PM | $60.79 | Up $0.02 | $60.79 | $60.78 | 2,418 |
| 03:01 PM | $60.78 | Up $0.01 | $60.78 | $60.77 | 3,475 |
| 03:00 PM | $60.77 | Down $ -0.02 | $60.80 | $60.77 | 7,232 |
| 02:59 PM | $60.79 | Down $ -0.02 | $60.82 | $60.79 | 1,588 |
| 02:58 PM | $60.81 | Down $0.00 | $60.82 | $60.81 | 1,354 |
| 02:57 PM | $60.82 | Down $ -0.01 | $60.83 | $60.81 | 2,663 |
| 02:56 PM | $60.82 | Down $ -0.01 | $60.83 | $60.82 | 1,440 |
| 02:55 PM | $60.83 | Down $0.00 | $60.84 | $60.82 | 1,500 |
| 02:54 PM | $60.83 | Up $0.01 | $60.85 | $60.83 | 2,757 |
| 02:53 PM | $60.82 | Up $0.00 | $60.83 | $60.82 | 1,530 |
| 02:52 PM | $60.82 | Up $0.00 | $60.82 | $60.82 | 241 |
| 02:51 PM | $60.82 | Down $ -0.01 | $60.82 | $60.82 | 1,237 |
| 02:50 PM | $60.83 | Up $0.00 | $60.83 | $60.82 | 1,595 |
| 02:49 PM | $60.83 | Down $0.00 | $60.83 | $60.82 | 2,602 |
| 02:48 PM | $60.83 | Down $ -0.01 | $60.85 | $60.83 | 600 |
| 02:47 PM | $60.84 | Down $ -0.01 | $60.84 | $60.82 | 1,569 |
| 02:46 PM | $60.85 | Up $0.04 | $60.85 | $60.83 | 2,000 |
| 02:45 PM | $60.81 | Up $0.01 | $60.81 | $60.78 | 2,259 |
| 02:44 PM | $60.81 | Down $ -0.01 | $60.82 | $60.78 | 20,236 |
| 02:43 PM | $60.81 | Down $ -0.01 | $60.83 | $60.81 | 800 |
| 02:42 PM | $60.82 | Down $ -0.02 | $60.83 | $60.82 | 3,019 |
| 02:41 PM | $60.84 | Down $ -0.01 | $60.85 | $60.83 | 1,468 |
| 02:40 PM | $60.84 | Up $0.00 | $60.84 | $60.84 | 600 |
| 02:39 PM | $60.84 | Up $0.01 | $60.84 | $60.82 | 2,520 |
| 02:38 PM | $60.83 | Up $0.00 | $60.84 | $60.83 | 1,522 |
| 02:37 PM | $60.83 | Down $ -0.01 | $60.86 | $60.83 | 1,842 |
| 02:36 PM | $60.84 | Up $0.02 | $60.84 | $60.82 | 1,400 |
| 02:35 PM | $60.82 | Up $0.02 | $60.83 | $60.81 | 2,000 |
| 02:34 PM | $60.80 | Down $ -0.01 | $60.81 | $60.80 | 2,884 |
| 02:33 PM | $60.81 | Down $ -0.02 | $60.81 | $60.81 | 100 |
| 02:32 PM | $60.83 | Down $ -0.02 | $60.86 | $60.83 | 3,293 |
| 02:31 PM | $60.85 | Down $0.00 | $60.86 | $60.85 | 5,821 |
| 02:30 PM | $60.85 | Up $0.01 | $60.86 | $60.85 | 2,722 |
| 02:29 PM | $60.84 | Down $ -0.01 | $60.85 | $60.84 | 658 |
| 02:28 PM | $60.85 | Down $ -0.01 | $60.87 | $60.85 | 1,256 |
| 02:27 PM | $60.86 | Up $0.03 | $60.87 | $60.83 | 1,400 |
| 02:26 PM | $60.83 | Up $0.00 | $60.83 | $60.83 | 1,338 |
| 02:25 PM | $60.83 | Up $0.01 | $60.83 | $60.81 | 3,185 |
| 02:24 PM | $60.82 | Up $0.02 | $60.82 | $60.81 | 2,466 |
| 02:23 PM | $60.81 | Up $0.02 | $60.81 | $60.80 | 500 |
| 02:22 PM | $60.79 | Up $0.00 | $60.79 | $60.78 | 1,534 |
| 02:21 PM | $60.79 | Up $0.01 | $60.79 | $60.78 | 1,254 |
| 02:20 PM | $60.78 | Up $0.01 | $60.78 | $60.77 | 2,169 |
| 02:19 PM | $60.77 | Up $0.00 | $60.77 | $60.77 | 400 |
| 02:18 PM | $60.77 | Down $ -0.01 | $60.77 | $60.77 | 698 |
| 02:17 PM | $60.77 | Up $0.02 | $60.77 | $60.75 | 1,620 |
| 02:16 PM | $60.76 | Down $ -0.01 | $60.77 | $60.76 | 432 |
| 02:15 PM | $60.77 | Down $ -0.01 | $60.77 | $60.76 | 300 |
| 02:14 PM | $60.77 | Up $0.01 | $60.78 | $60.76 | 1,467 |
| 02:13 PM | $60.77 | Up $0.01 | $60.77 | $60.76 | 1,059 |
| 02:12 PM | $60.76 | Down $ -0.01 | $60.77 | $60.76 | 3,725 |
| 02:11 PM | $60.77 | Up $0.01 | $60.78 | $60.77 | 800 |
| 02:10 PM | $60.76 | Down $ -0.02 | $60.78 | $60.75 | 2,989 |
| 02:09 PM | $60.78 | Down $ -0.01 | $60.79 | $60.77 | 2,475 |
| 02:08 PM | $60.78 | Up $0.02 | $60.79 | $60.76 | 2,137 |
| 02:07 PM | $60.76 | Down $ -0.01 | $60.77 | $60.76 | 810 |
| 02:06 PM | $60.77 | Up $0.01 | $60.77 | $60.76 | 1,113 |
| 02:05 PM | $60.76 | Up $0.02 | $60.77 | $60.74 | 2,161 |
| 02:04 PM | $60.74 | Up $0.01 | $60.75 | $60.73 | 650 |
| 02:03 PM | $60.73 | Down $ -0.01 | $60.73 | $60.72 | 521 |
| 02:02 PM | $60.74 | Up $0.02 | $60.74 | $60.73 | 600 |
| 02:01 PM | $60.72 | Up $0.00 | $60.72 | $60.71 | 959 |
| 02:00 PM | $60.72 | Up $0.00 | $60.74 | $60.71 | 2,247 |
| 01:59 PM | $60.72 | Down $ -0.01 | $60.74 | $60.72 | 670 |
| 01:58 PM | $60.73 | Up $0.02 | $60.74 | $60.70 | 3,560 |
| 01:57 PM | $60.71 | Up $0.00 | $60.71 | $60.71 | 100 |
| 01:56 PM | $60.71 | Up $0.01 | $60.71 | $60.71 | 581 |
| 01:55 PM | $60.70 | Down $ -0.01 | $60.71 | $60.68 | 3,360 |
| 01:54 PM | $60.71 | Down $ -0.01 | $60.71 | $60.70 | 789 |
| 01:53 PM | $60.72 | Up $0.04 | $60.72 | $60.69 | 1,100 |
| 01:52 PM | $60.68 | Up $0.00 | $60.69 | $60.67 | 400 |
| 01:51 PM | $60.68 | Up $0.01 | $60.69 | $60.68 | 1,605 |
| 01:50 PM | $60.67 | Up $0.02 | $60.67 | $60.67 | 100 |
| 01:49 PM | $60.65 | Up $0.01 | $60.65 | $60.64 | 515 |
| 01:48 PM | $60.64 | Up $0.02 | $60.65 | $60.63 | 1,878 |
| 01:47 PM | $60.63 | Up $0.02 | $60.63 | $60.61 | 3,662 |
| 01:46 PM | $60.61 | Up $0.01 | $60.62 | $60.60 | 1,300 |
| 01:45 PM | $60.60 | Down $0.00 | $60.60 | $60.60 | 300 |
| 01:44 PM | $60.61 | Up $0.01 | $60.61 | $60.59 | 900 |
| 01:43 PM | $60.59 | Up $0.01 | $60.59 | $60.56 | 3,701 |
| 01:42 PM | $60.58 | Down $ -0.02 | $60.60 | $60.58 | 1,162 |
| 01:41 PM | $60.60 | Up $0.00 | $60.60 | $60.58 | 3,223 |
| 01:40 PM | $60.60 | Up $0.04 | $60.61 | $60.57 | 2,200 |
| 01:39 PM | $60.56 | Down $ -0.03 | $60.58 | $60.56 | 3,280 |
| 01:38 PM | $60.59 | Up $0.03 | $60.59 | $60.57 | 559 |
| 01:37 PM | $60.57 | Up $0.00 | $60.57 | $60.55 | 500 |
| 01:36 PM | $60.56 | Up $0.01 | $60.56 | $60.55 | 1,323 |
| 01:35 PM | $60.55 | Down $ -0.01 | $60.57 | $60.55 | 2,529 |
| 01:34 PM | $60.56 | Down $ -0.03 | $60.59 | $60.55 | 3,682 |
| 01:33 PM | $60.59 | Up $0.02 | $60.59 | $60.58 | 1,700 |
| 01:32 PM | $60.57 | Up $0.01 | $60.59 | $60.57 | 6,245 |
| 01:31 PM | $60.56 | Down $ -0.03 | $60.59 | $60.56 | 1,400 |
| 01:30 PM | $60.59 | Down $ -0.01 | $60.59 | $60.57 | 2,101 |
| 01:29 PM | $60.60 | Down $ -0.01 | $60.61 | $60.59 | 1,225 |
| 01:28 PM | $60.61 | Down $ -0.05 | $60.64 | $60.61 | 2,128 |
| 01:27 PM | $60.65 | Up $0.01 | $60.66 | $60.65 | 4,717 |
| 01:26 PM | $60.64 | Up $0.02 | $60.64 | $60.62 | 300 |
| 01:25 PM | $60.62 | Down $ -0.01 | $60.64 | $60.62 | 1,185 |
| 01:24 PM | $60.63 | Up $0.01 | $60.64 | $60.62 | 2,728 |
| 01:23 PM | $60.62 | Up $0.01 | $60.62 | $60.61 | 1,885 |
| 01:22 PM | $60.61 | Up $0.00 | $60.62 | $60.61 | 764 |
| 01:21 PM | $60.61 | Up $0.01 | $60.61 | $60.61 | 300 |
| 01:20 PM | $60.60 | Down $ -0.02 | $60.62 | $60.58 | 7,071 |
| 01:19 PM | $60.62 | Up $0.01 | $60.62 | $60.61 | 800 |
| 01:18 PM | $60.61 | Up $0.02 | $60.61 | $60.59 | 657 |
| 01:16 PM | $60.59 | Up $0.01 | $60.60 | $60.58 | 930 |
| 01:16 PM | $60.59 | Up $0.00 | $60.60 | $60.58 | 0 |
| 01:15 PM | $60.58 | Up $0.02 | $60.58 | $60.54 | 1,312 |
| 01:14 PM | $60.56 | Down $ -0.02 | $60.58 | $60.55 | 500 |
| 01:13 PM | $60.58 | Up $0.00 | $60.61 | $60.58 | 4,144 |
| 01:12 PM | $60.58 | Up $0.00 | $60.59 | $60.58 | 926 |
| 01:11 PM | $60.58 | Up $0.00 | $60.58 | $60.57 | 300 |
| 01:10 PM | $60.58 | Down $ -0.02 | $60.60 | $60.57 | 3,423 |
| 01:09 PM | $60.60 | Down $ -0.01 | $60.61 | $60.60 | 1,200 |
| 01:08 PM | $60.61 | Down $ -0.01 | $60.61 | $60.61 | 404 |
| 01:07 PM | $60.62 | Down $ -0.02 | $60.63 | $60.61 | 1,032 |
| 01:06 PM | $60.64 | Up $0.02 | $60.65 | $60.63 | 1,824 |
| 01:05 PM | $60.62 | Down $ -0.02 | $60.62 | $60.62 | 148 |
| 01:04 PM | $60.64 | Up $0.00 | $60.67 | $60.64 | 3,036 |
| 01:03 PM | $60.63 | Up $0.03 | $60.63 | $60.61 | 601 |
| 01:02 PM | $60.61 | Down $ -0.02 | $60.62 | $60.60 | 1,077 |
| 01:01 PM | $60.63 | Down $0.00 | $60.63 | $60.63 | 416 |
| 01:00 PM | $60.63 | Up $0.00 | $60.63 | $60.62 | 430 |
| 12:59 PM | $60.63 | Up $0.01 | $60.63 | $60.61 | 1,006 |
| 12:57 PM | $60.61 | Down $ -0.02 | $60.63 | $60.61 | 1,606 |
| 12:57 PM | $60.61 | Up $0.00 | $60.63 | $60.61 | 0 |
| 12:56 PM | $60.63 | Down $ -0.02 | $60.64 | $60.63 | 2,455 |
| 12:55 PM | $60.65 | Down $ -0.02 | $60.65 | $60.65 | 137 |
| 12:54 PM | $60.67 | Up $0.02 | $60.68 | $60.67 | 653 |
| 12:53 PM | $60.65 | Up $0.00 | $60.65 | $60.65 | 100 |
| 12:52 PM | $60.65 | Up $0.00 | $60.65 | $60.65 | 400 |
| 12:51 PM | $60.65 | Up $0.00 | $60.65 | $60.65 | 733 |
| 12:50 PM | $60.65 | Down $ -0.02 | $60.65 | $60.64 | 800 |
| 12:49 PM | $60.67 | Down $ -0.02 | $60.67 | $60.67 | 400 |
| 12:48 PM | $60.69 | Up $0.03 | $60.69 | $60.67 | 300 |
| 12:47 PM | $60.66 | Up $0.01 | $60.66 | $60.65 | 400 |
| 12:46 PM | $60.65 | Up $0.01 | $60.65 | $60.64 | 641 |
| 12:45 PM | $60.64 | Down $ -0.01 | $60.66 | $60.64 | 700 |
| 12:44 PM | $60.65 | Up $0.00 | $60.67 | $60.65 | 1,090 |
| 12:43 PM | $60.65 | Up $0.02 | $60.65 | $60.63 | 1,691 |
| 12:41 PM | $60.63 | Up $0.01 | $60.63 | $60.62 | 300 |
| 12:41 PM | $60.63 | Up $0.00 | $60.63 | $60.62 | 0 |
| 12:40 PM | $60.62 | Down $ -0.01 | $60.62 | $60.61 | 1,532 |
| 12:39 PM | $60.63 | Up $0.02 | $60.63 | $60.60 | 1,128 |
| 12:38 PM | $60.61 | Up $0.02 | $60.62 | $60.59 | 1,642 |
| 12:37 PM | $60.60 | Down $ -0.04 | $60.62 | $60.60 | 865 |
| 12:36 PM | $60.63 | Up $0.01 | $60.63 | $60.63 | 200 |
| 12:35 PM | $60.62 | Up $0.04 | $60.63 | $60.58 | 1,400 |
| 12:34 PM | $60.58 | Up $0.00 | $60.58 | $60.57 | 2,404 |
| 12:33 PM | $60.58 | Down $ -0.02 | $60.60 | $60.58 | 2,661 |
| 12:32 PM | $60.60 | Up $0.00 | $60.60 | $60.60 | 300 |
| 12:31 PM | $60.60 | Up $0.00 | $60.60 | $60.60 | 626 |
| 12:30 PM | $60.60 | Up $0.05 | $60.60 | $60.56 | 1,322 |
| 12:29 PM | $60.55 | Up $0.00 | $60.56 | $60.55 | 1,878 |
| 12:28 PM | $60.55 | Up $0.00 | $60.56 | $60.54 | 751 |
| 12:27 PM | $60.55 | Up $0.00 | $60.55 | $60.54 | 2,800 |
| 12:26 PM | $60.55 | Down $ -0.03 | $60.57 | $60.55 | 1,118 |
| 12:25 PM | $60.58 | Down $ -0.01 | $60.59 | $60.58 | 1,532 |
| 12:24 PM | $60.59 | Up $0.01 | $60.59 | $60.58 | 699 |
| 12:23 PM | $60.58 | Up $0.00 | $60.58 | $60.57 | 1,300 |
| 12:22 PM | $60.58 | Down $ -0.01 | $60.58 | $60.58 | 100 |
| 12:21 PM | $60.59 | Down $ -0.02 | $60.61 | $60.59 | 1,930 |
| 12:20 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 300 |
| 12:18 PM | $60.61 | Down $ -0.01 | $60.61 | $60.60 | 400 |
| 12:18 PM | $60.61 | Up $0.00 | $60.61 | $60.60 | 0 |
| 12:17 PM | $60.62 | Down $ -0.01 | $60.63 | $60.61 | 1,998 |
| 12:16 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 470 |
| 12:15 PM | $60.63 | Up $0.04 | $60.63 | $60.60 | 1,152 |
| 12:14 PM | $60.59 | Up $0.03 | $60.59 | $60.57 | 300 |
| 12:13 PM | $60.57 | Up $0.02 | $60.57 | $60.55 | 1,208 |
| 12:12 PM | $60.55 | Down $ -0.02 | $60.57 | $60.55 | 1,600 |
| 12:11 PM | $60.57 | Up $0.00 | $60.57 | $60.57 | 1,306 |
| 12:10 PM | $60.57 | Up $0.02 | $60.57 | $60.56 | 329 |
| 12:09 PM | $60.55 | Down $ -0.01 | $60.56 | $60.55 | 200 |
| 12:08 PM | $60.56 | Up $0.01 | $60.57 | $60.56 | 783 |
| 12:07 PM | $60.55 | Down $ -0.02 | $60.57 | $60.55 | 815 |
| 12:06 PM | $60.57 | Up $0.01 | $60.57 | $60.56 | 656 |
| 12:05 PM | $60.56 | Up $0.03 | $60.56 | $60.53 | 2,100 |
| 12:04 PM | $60.54 | Up $0.00 | $60.54 | $60.52 | 1,173 |
| 12:03 PM | $60.54 | Down $ -0.02 | $60.54 | $60.53 | 1,333 |
| 12:02 PM | $60.55 | Down $ -0.02 | $60.56 | $60.54 | 750 |
| 12:01 PM | $60.57 | Up $0.01 | $60.57 | $60.54 | 2,417 |
| 12:00 PM | $60.57 | Up $0.03 | $60.57 | $60.54 | 400 |
| 11:59 AM | $60.53 | Down $ -0.02 | $60.54 | $60.53 | 300 |
| 11:58 AM | $60.55 | Up $0.06 | $60.55 | $60.50 | 1,089 |
| 11:57 AM | $60.49 | Down $ -0.04 | $60.51 | $60.49 | 2,320 |
| 11:56 AM | $60.53 | Up $0.00 | $60.54 | $60.53 | 511 |
| 11:55 AM | $60.53 | Up $0.02 | $60.54 | $60.52 | 1,012 |
| 11:54 AM | $60.51 | Down $ -0.04 | $60.52 | $60.51 | 400 |
| 11:53 AM | $60.54 | Down $ -0.01 | $60.56 | $60.54 | 665 |
| 11:52 AM | $60.55 | Up $0.04 | $60.55 | $60.52 | 2,361 |
| 11:51 AM | $60.51 | Up $0.00 | $60.51 | $60.51 | 232 |
| 11:50 AM | $60.51 | Up $0.02 | $60.51 | $60.51 | 218 |
| 11:49 AM | $60.49 | Down $ -0.01 | $60.50 | $60.49 | 528 |
| 11:48 AM | $60.51 | Down $ -0.02 | $60.53 | $60.51 | 713 |
| 11:47 AM | $60.52 | Down $ -0.03 | $60.53 | $60.51 | 614 |
| 11:46 AM | $60.55 | Up $0.02 | $60.55 | $60.52 | 1,855 |
| 11:45 AM | $60.53 | Up $0.02 | $60.55 | $60.51 | 1,624 |
| 11:44 AM | $60.51 | Down $ -0.03 | $60.54 | $60.51 | 2,291 |
| 11:43 AM | $60.54 | Up $0.00 | $60.54 | $60.54 | 862 |
| 11:42 AM | $60.54 | Up $0.00 | $60.55 | $60.54 | 1,212 |
| 11:41 AM | $60.54 | Down $ -0.02 | $60.55 | $60.54 | 601 |
| 11:39 AM | $60.56 | Down $ -0.01 | $60.57 | $60.54 | 4,613 |
| 11:39 AM | $60.56 | Up $0.00 | $60.57 | $60.54 | 0 |
| 11:38 AM | $60.56 | Up $0.00 | $60.56 | $60.55 | 532 |
| 11:37 AM | $60.56 | Up $0.03 | $60.56 | $60.53 | 3,158 |
| 11:36 AM | $60.53 | Up $0.01 | $60.53 | $60.52 | 1,665 |
| 11:35 AM | $60.52 | Down $ -0.06 | $60.57 | $60.52 | 1,500 |
| 11:34 AM | $60.58 | Up $0.05 | $60.58 | $60.49 | 11,447 |
| 11:33 AM | $60.53 | Up $0.02 | $60.53 | $60.51 | 1,816 |
| 11:32 AM | $60.51 | Down $ -0.02 | $60.52 | $60.51 | 2,641 |
| 11:31 AM | $60.53 | Down $ -0.02 | $60.53 | $60.50 | 1,700 |
| 11:30 AM | $60.54 | Up $0.01 | $60.54 | $60.52 | 2,272 |
| 11:29 AM | $60.53 | Down $0.00 | $60.55 | $60.53 | 3,359 |
| 11:28 AM | $60.54 | Down $ -0.02 | $60.55 | $60.53 | 3,730 |
| 11:27 AM | $60.55 | Down $ -0.01 | $60.57 | $60.54 | 4,838 |
| 11:26 AM | $60.56 | Up $0.01 | $60.57 | $60.55 | 1,200 |
| 11:25 AM | $60.55 | Down $ -0.06 | $60.59 | $60.55 | 2,916 |
| 11:24 AM | $60.61 | Down $ -0.01 | $60.62 | $60.60 | 5,224 |
| 11:23 AM | $60.62 | Down $ -0.04 | $60.65 | $60.62 | 2,300 |
| 11:22 AM | $60.66 | Up $0.01 | $60.66 | $60.65 | 600 |
| 11:21 AM | $60.65 | Down $ -0.04 | $60.69 | $60.63 | 4,782 |
| 11:20 AM | $60.69 | Down $ -0.02 | $60.70 | $60.67 | 6,189 |
| 11:19 AM | $60.71 | Up $0.02 | $60.71 | $60.69 | 1,898 |
| 11:18 AM | $60.68 | Up $0.02 | $60.69 | $60.67 | 1,671 |
| 11:17 AM | $60.66 | Up $0.02 | $60.68 | $60.65 | 2,531 |
| 11:16 AM | $60.64 | Up $0.00 | $60.65 | $60.64 | 1,984 |
| 11:15 AM | $60.64 | Up $0.01 | $60.64 | $60.61 | 2,070 |
| 11:14 AM | $60.64 | Down $ -0.01 | $60.64 | $60.63 | 1,843 |
| 11:13 AM | $60.64 | Up $0.00 | $60.65 | $60.64 | 2,566 |
| 11:12 AM | $60.64 | Up $0.01 | $60.64 | $60.62 | 1,597 |
| 11:11 AM | $60.63 | Down $ -0.01 | $60.65 | $60.63 | 1,787 |
| 11:10 AM | $60.64 | Up $0.00 | $60.65 | $60.64 | 392 |
| 11:09 AM | $60.64 | Up $0.01 | $60.64 | $60.63 | 2,459 |
| 11:08 AM | $60.64 | Down $ -0.02 | $60.64 | $60.63 | 700 |
| 11:07 AM | $60.65 | Down $ -0.02 | $60.67 | $60.65 | 3,203 |
| 11:06 AM | $60.68 | Down $ -0.04 | $60.71 | $60.67 | 2,863 |
| 11:05 AM | $60.71 | Down $ -0.01 | $60.72 | $60.70 | 1,798 |
| 11:04 AM | $60.72 | Up $0.02 | $60.73 | $60.69 | 3,102 |
| 11:03 AM | $60.71 | Up $0.00 | $60.71 | $60.69 | 1,400 |
| 11:02 AM | $60.70 | Up $0.01 | $60.71 | $60.70 | 1,546 |
| 11:01 AM | $60.70 | Up $0.03 | $60.70 | $60.67 | 1,134 |
| 11:00 AM | $60.67 | Up $0.02 | $60.69 | $60.64 | 3,929 |
| 10:59 AM | $60.64 | Up $0.02 | $60.64 | $60.61 | 4,368 |
| 10:58 AM | $60.62 | Down $ -0.02 | $60.63 | $60.62 | 700 |
| 10:57 AM | $60.64 | Down $ -0.01 | $60.65 | $60.62 | 2,398 |
| 10:56 AM | $60.65 | Up $0.03 | $60.65 | $60.62 | 1,110 |
| 10:55 AM | $60.62 | Down $ -0.02 | $60.64 | $60.62 | 5,000 |
| 10:54 AM | $60.64 | Down $ -0.01 | $60.66 | $60.64 | 1,650 |
| 10:53 AM | $60.65 | Down $ -0.03 | $60.68 | $60.64 | 1,900 |
| 10:52 AM | $60.68 | Down $0.00 | $60.70 | $60.67 | 1,469 |
| 10:51 AM | $60.68 | Down $ -0.05 | $60.69 | $60.67 | 2,257 |
| 10:50 AM | $60.73 | Down $ -0.06 | $60.80 | $60.73 | 2,474 |
| 10:49 AM | $60.79 | Down $ -0.04 | $60.84 | $60.78 | 7,270 |
| 10:48 AM | $60.83 | Down $ -0.02 | $60.85 | $60.82 | 3,038 |
| 10:47 AM | $60.85 | Down $ -0.03 | $60.90 | $60.85 | 3,766 |
| 10:46 AM | $60.88 | Down $ -0.02 | $60.90 | $60.88 | 1,805 |
| 10:45 AM | $60.90 | Up $0.02 | $60.90 | $60.87 | 2,528 |
| 10:44 AM | $60.88 | Up $0.00 | $60.89 | $60.88 | 3,223 |
| 10:43 AM | $60.88 | Up $0.01 | $60.89 | $60.85 | 3,558 |
| 10:42 AM | $60.87 | Up $0.03 | $60.88 | $60.84 | 6,682 |
| 10:41 AM | $60.84 | Down $ -0.09 | $60.93 | $60.84 | 5,473 |
| 10:40 AM | $60.93 | Up $0.02 | $60.93 | $60.90 | 4,433 |
| 10:39 AM | $60.91 | Up $0.01 | $60.92 | $60.91 | 1,934 |
| 10:38 AM | $60.90 | Up $0.02 | $60.93 | $60.90 | 2,926 |
| 10:37 AM | $60.88 | Down $0.00 | $60.88 | $60.87 | 1,105 |
| 10:36 AM | $60.89 | Up $0.09 | $60.89 | $60.80 | 2,200 |
| 10:35 AM | $60.80 | Down $ -0.02 | $60.83 | $60.80 | 3,827 |
| 10:34 AM | $60.82 | Up $0.03 | $60.82 | $60.80 | 1,700 |
| 10:33 AM | $60.79 | Up $0.00 | $60.80 | $60.78 | 2,163 |
| 10:32 AM | $60.79 | Up $0.00 | $60.81 | $60.78 | 3,180 |
| 10:31 AM | $60.79 | Down $ -0.03 | $60.82 | $60.79 | 3,312 |
| 10:30 AM | $60.82 | Down $ -0.01 | $60.84 | $60.80 | 7,509 |
| 10:29 AM | $60.83 | Down $ -0.01 | $60.83 | $60.82 | 3,602 |
| 10:28 AM | $60.84 | Down $ -0.02 | $60.86 | $60.83 | 6,326 |
| 10:27 AM | $60.86 | Up $0.03 | $60.86 | $60.83 | 5,211 |
| 10:26 AM | $60.83 | Up $0.03 | $60.83 | $60.81 | 3,062 |
| 10:25 AM | $60.80 | Down $ -0.03 | $60.83 | $60.80 | 5,422 |
| 10:24 AM | $60.83 | Up $0.04 | $60.83 | $60.80 | 2,590 |
| 10:23 AM | $60.79 | Up $0.01 | $60.80 | $60.78 | 4,991 |
| 10:22 AM | $60.79 | Up $0.02 | $60.79 | $60.76 | 4,134 |
| 10:21 AM | $60.76 | Up $0.02 | $60.76 | $60.74 | 6,415 |
| 10:20 AM | $60.74 | Up $0.02 | $60.75 | $60.72 | 2,292 |
| 10:19 AM | $60.72 | Up $0.00 | $60.74 | $60.72 | 3,370 |
| 10:18 AM | $60.72 | Up $0.02 | $60.73 | $60.71 | 2,353 |
| 10:17 AM | $60.70 | Down $ -0.01 | $60.71 | $60.69 | 5,216 |
| 10:16 AM | $60.71 | Up $0.02 | $60.71 | $60.70 | 993 |
| 10:15 AM | $60.69 | Up $0.03 | $60.70 | $60.66 | 2,282 |
| 10:14 AM | $60.66 | Up $0.04 | $60.66 | $60.63 | 2,884 |
| 10:13 AM | $60.62 | Down $ -0.03 | $60.65 | $60.62 | 2,607 |
| 10:12 AM | $60.65 | Up $0.02 | $60.66 | $60.64 | 1,313 |
| 10:11 AM | $60.63 | Down $ -0.01 | $60.67 | $60.63 | 2,422 |
| 10:10 AM | $60.64 | Up $0.03 | $60.65 | $60.61 | 9,430 |
| 10:09 AM | $60.61 | Down $ -0.05 | $60.67 | $60.61 | 4,088 |
| 10:08 AM | $60.67 | Down $ -0.01 | $60.70 | $60.67 | 5,415 |
| 10:07 AM | $60.67 | Down $ -0.04 | $60.73 | $60.65 | 15,035 |
| 10:06 AM | $60.71 | Up $0.02 | $60.71 | $60.69 | 4,629 |
| 10:05 AM | $60.69 | Up $0.00 | $60.71 | $60.69 | 6,866 |
| 10:04 AM | $60.69 | Up $0.06 | $60.70 | $60.64 | 2,176 |
| 10:03 AM | $60.63 | Up $0.03 | $60.63 | $60.61 | 3,698 |
| 10:02 AM | $60.60 | Up $0.04 | $60.60 | $60.54 | 11,202 |
| 10:01 AM | $60.56 | Up $0.05 | $60.57 | $60.53 | 9,832 |
| 10:00 AM | $60.51 | Up $0.00 | $60.53 | $60.49 | 6,530 |
| 09:59 AM | $60.51 | Up $0.04 | $60.51 | $60.49 | 3,010 |
| 09:58 AM | $60.47 | Down $ -0.01 | $60.49 | $60.47 | 1,293 |
| 09:57 AM | $60.48 | Down $ -0.01 | $60.49 | $60.47 | 9,717 |
| 09:56 AM | $60.49 | Down $ -0.01 | $60.51 | $60.48 | 7,554 |
| 09:55 AM | $60.50 | Down $ -0.01 | $60.50 | $60.46 | 13,641 |
| 09:54 AM | $60.51 | Down $ -0.02 | $60.52 | $60.50 | 5,114 |
| 09:53 AM | $60.53 | Down $0.00 | $60.53 | $60.49 | 9,193 |
| 09:52 AM | $60.53 | Down $ -0.03 | $60.55 | $60.52 | 2,778 |
| 09:51 AM | $60.56 | Down $ -0.03 | $60.58 | $60.55 | 6,401 |
| 09:50 AM | $60.59 | Down $ -0.01 | $60.62 | $60.58 | 2,601 |
| 09:49 AM | $60.60 | Down $ -0.02 | $60.63 | $60.55 | 14,077 |
| 09:48 AM | $60.62 | Up $0.01 | $60.65 | $60.62 | 3,951 |
| 09:47 AM | $60.61 | Down $ -0.01 | $60.62 | $60.61 | 5,625 |
| 09:46 AM | $60.62 | Up $0.03 | $60.67 | $60.61 | 3,026 |
| 09:45 AM | $60.59 | Down $ -0.04 | $60.65 | $60.58 | 3,146 |
| 09:44 AM | $60.63 | Up $0.00 | $60.63 | $60.62 | 1,850 |
| 09:43 AM | $60.63 | Up $0.02 | $60.63 | $60.62 | 1,150 |
| 09:42 AM | $60.62 | Down $ -0.04 | $60.66 | $60.62 | 2,117 |
| 09:41 AM | $60.66 | Up $0.04 | $60.66 | $60.62 | 1,436 |
| 09:40 AM | $60.62 | Up $0.00 | $60.62 | $60.59 | 2,283 |
| 09:39 AM | $60.62 | Up $0.00 | $60.64 | $60.60 | 3,303 |
| 09:38 AM | $60.62 | Up $0.01 | $60.62 | $60.59 | 1,500 |
| 09:37 AM | $60.61 | Down $ -0.02 | $60.63 | $60.60 | 4,300 |
| 09:36 AM | $60.63 | Up $0.02 | $60.63 | $60.57 | 10,985 |
| 09:35 AM | $60.61 | Down $0.00 | $60.63 | $60.58 | 5,217 |
| 09:34 AM | $60.61 | Down $ -0.03 | $60.63 | $60.58 | 3,834 |
| 09:33 AM | $60.64 | Down $ -0.04 | $60.68 | $60.64 | 9,758 |
| 09:32 AM | $60.68 | Up $0.05 | $60.71 | $60.66 | 7,715 |
| 09:31 AM | $60.63 | Up $0.06 | $60.64 | $60.57 | 13,031 |
| 09:30 AM | $60.57 | Up $0.01 | $60.61 | $60.46 | 21,406 |
| Previous close | $60.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $60.87 | $60.54 | $60.97 | $60.52 | 719,670 |
| 25-04-2025 | $60.56 | $60.67 | $60.72 | $60.42 | 1,002,191 |
| 24-04-2025 | $61.69 | $61.40 | $61.84 | $61.35 | 1,131,007 |
| 23-04-2025 | $60.20 | $60.88 | $60.88 | $60.16 | 1,260,788 |
| 22-04-2025 | $59.62 | $59.77 | $60.08 | $59.34 | 850,476 |
| 21-04-2025 | $58.47 | $58.11 | $58.55 | $57.86 | 713,728 |
| 17-04-2025 | $58.17 | $58.34 | $58.71 | $58.13 | 1,192,906 |
| 16-04-2025 | $57.16 | $57.47 | $57.64 | $56.77 | 1,239,665 |
| 15-04-2025 | $57.26 | $57.61 | $57.65 | $57.08 | 1,170,301 |
| 14-04-2025 | $57.01 | $56.70 | $57.39 | $56.62 | 1,389,390 |
| 11-04-2025 | $56.86 | $56.41 | $57.35 | $56.33 | 1,507,169 |
| 10-04-2025 | $54.87 | $54.26 | $55.25 | $53.74 | 1,699,983 |
| 09-04-2025 | $55.61 | $52.45 | $56.03 | $52.27 | 2,686,576 |
| 08-04-2025 | $52.32 | $53.92 | $53.92 | $51.67 | 2,231,953 |
| 07-04-2025 | $54.56 | $54.01 | $55.00 | $53.45 | 1,915,096 |
| 04-04-2025 | $54.66 | $54.85 | $55.11 | $53.96 | 2,099,813 |
| 03-04-2025 | $58.43 | $59.12 | $59.28 | $58.41 | 1,708,825 |
| 02-04-2025 | $59.90 | $59.59 | $59.93 | $59.41 | 992,221 |
| 01-04-2025 | $60.23 | $60.18 | $60.36 | $59.98 | 1,104,290 |
| 31-03-2025 | $60.08 | $59.45 | $60.22 | $59.28 | 1,188,655 |
| 28-03-2025 | $61.03 | $61.26 | $61.35 | $60.86 | 1,331,541 |
| 27-03-2025 | $62.34 | $62.25 | $62.60 | $62.19 | 716,350 |
| 26-03-2025 | $62.87 | $62.95 | $62.99 | $62.62 | 802,113 |
| 25-03-2025 | $62.81 | $62.94 | $63.13 | $62.78 | 811,792 |
| 24-03-2025 | $62.17 | $62.62 | $62.65 | $62.10 | 940,574 |
| 21-03-2025 | $61.99 | $61.42 | $62.03 | $61.40 | 1,543,377 |
| 20-03-2025 | $62.92 | $62.96 | $63.06 | $62.72 | 1,071,266 |
| 19-03-2025 | $63.86 | $63.70 | $64.06 | $63.37 | 717,138 |
| 18-03-2025 | $64.14 | $63.53 | $64.23 | $63.51 | 1,342,221 |
| 17-03-2025 | $63.47 | $63.62 | $63.78 | $63.41 | 1,628,046 |
Graphs are not available, please refer to the detailed table