Quotes and Market Data
Find a quote
Rio Tinto plc
63.30 Up 0.20 (0.32 %)
Delayed : 2025/08/13 06:09:12
- Previous close $63.10
- Opening $62.85
- Price Ask $63.26
- Price Bid $63.26
- Size Bid 1
- Size Ask 5
- Today High $63.38
- Today Low $62.77
- 52 Weeks High $72.08
- 52 Weeks Low $51.67
- Volume 6,429
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.10 | Down $ -0.03 | $63.14 | $63.10 | 171,564 |
| 03:59 PM | $63.13 | Up $0.00 | $63.16 | $63.11 | 81,632 |
| 03:58 PM | $63.13 | Down $ -0.01 | $63.16 | $63.13 | 48,407 |
| 03:57 PM | $63.14 | Down $ -0.02 | $63.16 | $63.13 | 14,100 |
| 03:56 PM | $63.16 | Up $0.02 | $63.17 | $63.14 | 7,034 |
| 03:55 PM | $63.14 | Up $0.03 | $63.15 | $63.10 | 20,837 |
| 03:54 PM | $63.11 | Down $ -0.04 | $63.14 | $63.11 | 10,453 |
| 03:53 PM | $63.15 | Down $ -0.04 | $63.20 | $63.15 | 18,092 |
| 03:52 PM | $63.19 | Up $0.06 | $63.21 | $63.19 | 18,845 |
| 03:50 PM | $63.13 | Down $ -0.05 | $63.17 | $63.13 | 7,615 |
| 03:50 PM | $63.13 | Up $0.00 | $63.17 | $63.13 | 0 |
| 03:49 PM | $63.17 | Up $0.02 | $63.17 | $63.14 | 23,107 |
| 03:48 PM | $63.15 | Up $0.02 | $63.15 | $63.13 | 9,871 |
| 03:47 PM | $63.13 | Up $0.00 | $63.13 | $63.12 | 1,380 |
| 03:46 PM | $63.13 | Up $0.01 | $63.13 | $63.10 | 7,544 |
| 03:45 PM | $63.12 | Down $ -0.04 | $63.16 | $63.12 | 7,129 |
| 03:44 PM | $63.16 | Down $ -0.03 | $63.19 | $63.16 | 8,468 |
| 03:43 PM | $63.19 | Up $0.01 | $63.19 | $63.19 | 721 |
| 03:42 PM | $63.18 | Down $ -0.02 | $63.20 | $63.18 | 6,037 |
| 03:41 PM | $63.20 | Up $0.00 | $63.20 | $63.19 | 3,126 |
| 03:40 PM | $63.20 | Down $ -0.02 | $63.22 | $63.20 | 5,049 |
| 03:39 PM | $63.22 | Down $0.00 | $63.23 | $63.21 | 6,528 |
| 03:38 PM | $63.22 | Down $ -0.03 | $63.26 | $63.22 | 8,398 |
| 03:37 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 10,834 |
| 03:36 PM | $63.26 | Up $0.02 | $63.26 | $63.23 | 13,002 |
| 03:35 PM | $63.25 | Down $ -0.03 | $63.28 | $63.24 | 5,858 |
| 03:34 PM | $63.28 | Up $0.01 | $63.30 | $63.26 | 7,372 |
| 03:33 PM | $63.27 | Down $ -0.03 | $63.31 | $63.27 | 6,507 |
| 03:32 PM | $63.30 | Up $0.00 | $63.31 | $63.28 | 7,007 |
| 03:31 PM | $63.30 | Up $0.03 | $63.30 | $63.27 | 17,087 |
| 03:30 PM | $63.27 | Down $ -0.01 | $63.29 | $63.26 | 19,574 |
| 03:29 PM | $63.27 | Down $0.00 | $63.28 | $63.27 | 3,684 |
| 03:28 PM | $63.28 | Down $ -0.01 | $63.29 | $63.27 | 4,404 |
| 03:27 PM | $63.29 | Down $ -0.01 | $63.30 | $63.28 | 6,453 |
| 03:25 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 153 |
| 03:25 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 03:24 PM | $63.29 | Up $0.03 | $63.29 | $63.25 | 10,794 |
| 03:23 PM | $63.26 | Up $0.02 | $63.26 | $63.24 | 6,086 |
| 03:22 PM | $63.24 | Up $0.01 | $63.24 | $63.23 | 5,002 |
| 03:21 PM | $63.24 | Down $ -0.01 | $63.24 | $63.22 | 13,557 |
| 03:20 PM | $63.24 | Up $0.01 | $63.25 | $63.23 | 4,904 |
| 03:19 PM | $63.23 | Up $0.00 | $63.23 | $63.21 | 8,945 |
| 03:18 PM | $63.23 | Down $ -0.01 | $63.24 | $63.22 | 6,653 |
| 03:17 PM | $63.24 | Up $0.00 | $63.25 | $63.23 | 8,207 |
| 03:16 PM | $63.24 | Up $0.01 | $63.24 | $63.24 | 100 |
| 03:12 PM | $63.24 | Up $0.01 | $63.25 | $63.23 | 15,922 |
| 03:12 PM | $63.24 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:12 PM | $63.24 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:12 PM | $63.24 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:11 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 2,908 |
| 03:10 PM | $63.23 | Up $0.00 | $63.25 | $63.22 | 6,693 |
| 03:09 PM | $63.23 | Up $0.01 | $63.23 | $63.22 | 4,123 |
| 03:08 PM | $63.22 | Down $0.00 | $63.22 | $63.21 | 1,279 |
| 03:07 PM | $63.22 | Up $0.01 | $63.22 | $63.21 | 800 |
| 03:06 PM | $63.21 | Down $0.00 | $63.23 | $63.21 | 2,868 |
| 03:05 PM | $63.22 | Down $0.00 | $63.22 | $63.22 | 595 |
| 03:04 PM | $63.22 | Up $0.01 | $63.23 | $63.21 | 1,425 |
| 03:03 PM | $63.21 | Up $0.01 | $63.21 | $63.20 | 1,332 |
| 03:02 PM | $63.20 | Up $0.01 | $63.20 | $63.18 | 3,825 |
| 03:01 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 286 |
| 03:00 PM | $63.19 | Up $0.00 | $63.19 | $63.17 | 2,746 |
| 02:59 PM | $63.19 | Up $0.01 | $63.19 | $63.17 | 7,167 |
| 02:58 PM | $63.18 | Down $ -0.02 | $63.20 | $63.17 | 5,481 |
| 02:57 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 470 |
| 02:56 PM | $63.20 | Down $ -0.05 | $63.21 | $63.20 | 933 |
| 02:53 PM | $63.24 | Up $0.01 | $63.24 | $63.23 | 8,170 |
| 02:53 PM | $63.24 | Up $0.00 | $63.24 | $63.23 | 0 |
| 02:53 PM | $63.24 | Up $0.00 | $63.24 | $63.23 | 0 |
| 02:52 PM | $63.23 | Down $0.00 | $63.25 | $63.23 | 3,278 |
| 02:51 PM | $63.24 | Down $ -0.01 | $63.24 | $63.23 | 2,664 |
| 02:50 PM | $63.24 | Up $0.00 | $63.24 | $63.23 | 3,438 |
| 02:49 PM | $63.24 | Up $0.00 | $63.25 | $63.23 | 1,520 |
| 02:48 PM | $63.24 | Up $0.02 | $63.24 | $63.23 | 2,567 |
| 02:47 PM | $63.23 | Down $ -0.02 | $63.24 | $63.23 | 700 |
| 02:46 PM | $63.24 | Up $0.00 | $63.25 | $63.24 | 4,171 |
| 02:45 PM | $63.24 | Up $0.01 | $63.24 | $63.24 | 243 |
| 02:44 PM | $63.23 | Down $ -0.02 | $63.24 | $63.23 | 2,402 |
| 02:43 PM | $63.25 | Up $0.02 | $63.25 | $63.23 | 2,683 |
| 02:42 PM | $63.23 | Down $0.00 | $63.23 | $63.22 | 700 |
| 02:41 PM | $63.23 | Up $0.00 | $63.23 | $63.23 | 810 |
| 02:40 PM | $63.23 | Down $0.00 | $63.23 | $63.23 | 785 |
| 02:39 PM | $63.23 | Up $0.01 | $63.23 | $63.22 | 5,414 |
| 02:38 PM | $63.22 | Down $ -0.02 | $63.24 | $63.21 | 3,157 |
| 02:37 PM | $63.24 | Down $ -0.02 | $63.27 | $63.24 | 1,475 |
| 02:36 PM | $63.26 | Down $ -0.02 | $63.28 | $63.26 | 3,611 |
| 02:35 PM | $63.28 | Up $0.03 | $63.29 | $63.26 | 1,337 |
| 02:34 PM | $63.25 | Up $0.00 | $63.26 | $63.25 | 714 |
| 02:33 PM | $63.25 | Up $0.00 | $63.26 | $63.25 | 1,593 |
| 02:32 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 2,671 |
| 02:31 PM | $63.26 | Down $ -0.03 | $63.29 | $63.26 | 1,378 |
| 02:30 PM | $63.29 | Down $ -0.02 | $63.31 | $63.29 | 1,781 |
| 02:29 PM | $63.31 | Up $0.01 | $63.31 | $63.29 | 3,973 |
| 02:28 PM | $63.30 | Down $ -0.02 | $63.32 | $63.29 | 2,848 |
| 02:27 PM | $63.32 | Up $0.00 | $63.32 | $63.31 | 969 |
| 02:26 PM | $63.32 | Down $ -0.01 | $63.32 | $63.31 | 1,488 |
| 02:25 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 900 |
| 02:24 PM | $63.32 | Up $0.00 | $63.32 | $63.31 | 950 |
| 02:23 PM | $63.32 | Down $ -0.01 | $63.34 | $63.32 | 5,347 |
| 02:22 PM | $63.33 | Down $ -0.01 | $63.34 | $63.33 | 6,749 |
| 02:21 PM | $63.34 | Up $0.03 | $63.35 | $63.31 | 9,610 |
| 02:20 PM | $63.31 | Up $0.00 | $63.31 | $63.30 | 8,012 |
| 02:19 PM | $63.31 | Up $0.01 | $63.31 | $63.30 | 10,567 |
| 02:18 PM | $63.30 | Up $0.00 | $63.30 | $63.29 | 1,512 |
| 02:17 PM | $63.30 | Down $ -0.02 | $63.32 | $63.30 | 6,509 |
| 02:16 PM | $63.32 | Up $0.02 | $63.33 | $63.31 | 3,218 |
| 02:15 PM | $63.30 | Up $0.01 | $63.30 | $63.29 | 2,554 |
| 02:14 PM | $63.29 | Up $0.02 | $63.29 | $63.27 | 2,110 |
| 02:13 PM | $63.27 | Up $0.00 | $63.28 | $63.27 | 1,155 |
| 02:12 PM | $63.27 | Down $ -0.02 | $63.29 | $63.26 | 4,606 |
| 02:11 PM | $63.29 | Up $0.01 | $63.29 | $63.27 | 4,285 |
| 02:10 PM | $63.29 | Down $ -0.02 | $63.30 | $63.28 | 2,307 |
| 02:09 PM | $63.30 | Up $0.00 | $63.31 | $63.30 | 200 |
| 02:08 PM | $63.30 | Down $0.00 | $63.30 | $63.30 | 300 |
| 02:07 PM | $63.30 | Up $0.00 | $63.31 | $63.30 | 1,700 |
| 02:06 PM | $63.30 | Up $0.00 | $63.30 | $63.29 | 450 |
| 02:05 PM | $63.30 | Up $0.00 | $63.31 | $63.29 | 850 |
| 02:04 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 225 |
| 02:03 PM | $63.30 | Up $0.02 | $63.31 | $63.29 | 1,083 |
| 02:02 PM | $63.28 | Down $ -0.01 | $63.28 | $63.26 | 999 |
| 01:59 PM | $63.29 | Up $0.01 | $63.29 | $63.29 | 3,973 |
| 01:59 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 01:59 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 01:58 PM | $63.28 | Up $0.00 | $63.31 | $63.28 | 5,116 |
| 01:57 PM | $63.28 | Up $0.00 | $63.29 | $63.27 | 2,121 |
| 01:56 PM | $63.28 | Up $0.01 | $63.29 | $63.27 | 1,303 |
| 01:55 PM | $63.28 | Down $ -0.01 | $63.28 | $63.28 | 241 |
| 01:54 PM | $63.28 | Up $0.01 | $63.28 | $63.28 | 400 |
| 01:53 PM | $63.27 | Up $0.02 | $63.27 | $63.24 | 2,000 |
| 01:52 PM | $63.25 | Up $0.01 | $63.25 | $63.23 | 1,310 |
| 01:51 PM | $63.24 | Down $0.00 | $63.25 | $63.24 | 981 |
| 01:50 PM | $63.25 | Down $ -0.01 | $63.25 | $63.25 | 111 |
| 01:49 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 3,284 |
| 01:48 PM | $63.26 | Down $ -0.01 | $63.27 | $63.26 | 2,432 |
| 01:47 PM | $63.27 | Up $0.01 | $63.27 | $63.26 | 668 |
| 01:46 PM | $63.27 | Down $ -0.01 | $63.27 | $63.27 | 574 |
| 01:45 PM | $63.28 | Up $0.00 | $63.28 | $63.26 | 300 |
| 01:44 PM | $63.27 | Up $0.02 | $63.27 | $63.26 | 1,046 |
| 01:43 PM | $63.25 | Up $0.00 | $63.25 | $63.24 | 499 |
| 01:42 PM | $63.25 | Up $0.02 | $63.25 | $63.23 | 1,196 |
| 01:41 PM | $63.23 | Down $ -0.03 | $63.26 | $63.23 | 1,567 |
| 01:40 PM | $63.26 | Down $0.00 | $63.26 | $63.25 | 2,438 |
| 01:39 PM | $63.26 | Up $0.00 | $63.26 | $63.26 | 769 |
| 01:38 PM | $63.26 | Up $0.00 | $63.26 | $63.26 | 414 |
| 01:37 PM | $63.26 | Up $0.00 | $63.26 | $63.25 | 774 |
| 01:36 PM | $63.26 | Down $0.00 | $63.26 | $63.25 | 1,543 |
| 01:35 PM | $63.26 | Up $0.01 | $63.26 | $63.25 | 1,508 |
| 01:34 PM | $63.25 | Up $0.03 | $63.25 | $63.25 | 1,718 |
| 01:32 PM | $63.22 | Down $0.00 | $63.22 | $63.21 | 1,860 |
| 01:32 PM | $63.22 | Up $0.00 | $63.22 | $63.21 | 0 |
| 01:31 PM | $63.22 | Up $0.01 | $63.22 | $63.21 | 400 |
| 01:30 PM | $63.21 | Down $0.00 | $63.22 | $63.21 | 325 |
| 01:29 PM | $63.21 | Down $ -0.01 | $63.22 | $63.19 | 7,721 |
| 01:28 PM | $63.22 | Down $ -0.01 | $63.23 | $63.21 | 1,570 |
| 01:27 PM | $63.23 | Down $ -0.01 | $63.23 | $63.23 | 300 |
| 01:26 PM | $63.24 | Down $ -0.01 | $63.24 | $63.24 | 300 |
| 01:25 PM | $63.25 | Up $0.04 | $63.25 | $63.21 | 5,543 |
| 01:24 PM | $63.21 | Down $ -0.01 | $63.22 | $63.21 | 255 |
| 01:23 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 506 |
| 01:22 PM | $63.22 | Up $0.02 | $63.22 | $63.20 | 300 |
| 01:21 PM | $63.20 | Down $ -0.01 | $63.21 | $63.19 | 3,843 |
| 01:20 PM | $63.21 | Up $0.01 | $63.21 | $63.20 | 1,492 |
| 01:19 PM | $63.20 | Down $0.00 | $63.21 | $63.20 | 1,844 |
| 01:18 PM | $63.21 | Up $0.01 | $63.21 | $63.20 | 1,100 |
| 01:17 PM | $63.20 | Up $0.01 | $63.20 | $63.19 | 400 |
| 01:15 PM | $63.19 | Up $0.02 | $63.19 | $63.17 | 3,681 |
| 01:15 PM | $63.19 | Up $0.00 | $63.19 | $63.17 | 0 |
| 01:14 PM | $63.17 | Down $ -0.02 | $63.19 | $63.17 | 1,200 |
| 01:13 PM | $63.19 | Up $0.02 | $63.19 | $63.18 | 1,349 |
| 01:12 PM | $63.17 | Down $ -0.01 | $63.18 | $63.17 | 700 |
| 01:11 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 347 |
| 01:10 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 1,978 |
| 01:09 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 901 |
| 01:08 PM | $63.18 | Down $ -0.02 | $63.20 | $63.16 | 2,446 |
| 01:07 PM | $63.20 | Down $ -0.04 | $63.25 | $63.20 | 5,618 |
| 01:06 PM | $63.25 | Down $ -0.01 | $63.25 | $63.24 | 2,959 |
| 01:05 PM | $63.25 | Up $0.02 | $63.25 | $63.23 | 1,057 |
| 01:04 PM | $63.24 | Down $ -0.01 | $63.24 | $63.24 | 200 |
| 01:03 PM | $63.24 | Down $ -0.01 | $63.25 | $63.24 | 901 |
| 01:02 PM | $63.25 | Up $0.01 | $63.25 | $63.25 | 700 |
| 01:01 PM | $63.24 | Down $ -0.03 | $63.27 | $63.24 | 5,313 |
| 01:00 PM | $63.27 | Down $0.00 | $63.29 | $63.27 | 4,250 |
| 12:59 PM | $63.28 | Down $ -0.01 | $63.29 | $63.27 | 6,100 |
| 12:58 PM | $63.28 | Up $0.01 | $63.28 | $63.28 | 1,417 |
| 12:57 PM | $63.27 | Up $0.00 | $63.28 | $63.26 | 1,395 |
| 12:56 PM | $63.27 | Up $0.01 | $63.28 | $63.27 | 2,356 |
| 12:55 PM | $63.26 | Up $0.01 | $63.26 | $63.26 | 648 |
| 12:54 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 1,323 |
| 12:53 PM | $63.26 | Up $0.01 | $63.26 | $63.25 | 2,673 |
| 12:52 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 783 |
| 12:51 PM | $63.25 | Up $0.00 | $63.26 | $63.24 | 3,696 |
| 12:50 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 1,226 |
| 12:49 PM | $63.26 | Down $0.00 | $63.26 | $63.26 | 219 |
| 12:48 PM | $63.26 | Up $0.01 | $63.26 | $63.25 | 242 |
| 12:47 PM | $63.25 | Up $0.03 | $63.25 | $63.21 | 4,532 |
| 12:46 PM | $63.22 | Down $ -0.04 | $63.26 | $63.22 | 6,154 |
| 12:45 PM | $63.26 | Down $ -0.01 | $63.27 | $63.26 | 2,403 |
| 12:44 PM | $63.27 | Down $ -0.04 | $63.32 | $63.27 | 5,007 |
| 12:43 PM | $63.32 | Up $0.00 | $63.32 | $63.31 | 715 |
| 12:42 PM | $63.31 | Down $ -0.01 | $63.34 | $63.31 | 1,141 |
| 12:41 PM | $63.32 | Down $ -0.01 | $63.33 | $63.27 | 7,346 |
| 12:40 PM | $63.33 | Up $0.00 | $63.34 | $63.32 | 4,754 |
| 12:38 PM | $63.33 | Down $0.00 | $63.33 | $63.33 | 200 |
| 12:38 PM | $63.33 | Up $0.00 | $63.33 | $63.33 | 0 |
| 12:37 PM | $63.33 | Up $0.00 | $63.33 | $63.32 | 730 |
| 12:36 PM | $63.33 | Up $0.00 | $63.34 | $63.32 | 5,110 |
| 12:35 PM | $63.33 | Down $ -0.01 | $63.34 | $63.33 | 1,414 |
| 12:34 PM | $63.34 | Up $0.04 | $63.34 | $63.31 | 1,070 |
| 12:33 PM | $63.31 | Down $ -0.01 | $63.32 | $63.31 | 1,657 |
| 12:32 PM | $63.32 | Down $ -0.04 | $63.36 | $63.32 | 3,692 |
| 12:31 PM | $63.36 | Up $0.06 | $63.36 | $63.30 | 3,378 |
| 12:30 PM | $63.30 | Up $0.02 | $63.30 | $63.30 | 7,062 |
| 12:29 PM | $63.29 | Down $ -0.01 | $63.30 | $63.28 | 941 |
| 12:28 PM | $63.30 | Up $0.01 | $63.30 | $63.30 | 210 |
| 12:27 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 900 |
| 12:26 PM | $63.29 | Down $ -0.01 | $63.29 | $63.29 | 327 |
| 12:25 PM | $63.30 | Down $ -0.04 | $63.34 | $63.30 | 1,450 |
| 12:24 PM | $63.34 | Up $0.03 | $63.35 | $63.32 | 5,336 |
| 12:21 PM | $63.31 | Down $ -0.01 | $63.34 | $63.31 | 6,883 |
| 12:21 PM | $63.31 | Up $0.00 | $63.34 | $63.31 | 0 |
| 12:21 PM | $63.31 | Up $0.00 | $63.34 | $63.31 | 0 |
| 12:20 PM | $63.32 | Down $ -0.02 | $63.37 | $63.32 | 5,596 |
| 12:19 PM | $63.34 | Up $0.01 | $63.38 | $63.33 | 9,652 |
| 12:18 PM | $63.33 | Up $0.02 | $63.34 | $63.31 | 6,649 |
| 12:17 PM | $63.31 | Up $0.05 | $63.32 | $63.26 | 8,747 |
| 12:16 PM | $63.26 | Up $0.04 | $63.27 | $63.21 | 11,754 |
| 12:15 PM | $63.22 | Up $0.02 | $63.22 | $63.21 | 2,382 |
| 12:13 PM | $63.20 | Up $0.00 | $63.20 | $63.19 | 1,566 |
| 12:13 PM | $63.20 | Up $0.00 | $63.20 | $63.19 | 0 |
| 12:12 PM | $63.20 | Up $0.06 | $63.20 | $63.16 | 5,526 |
| 12:11 PM | $63.14 | Up $0.00 | $63.16 | $63.10 | 4,698 |
| 12:10 PM | $63.14 | Down $ -0.01 | $63.14 | $63.13 | 394 |
| 12:09 PM | $63.15 | Up $0.01 | $63.15 | $63.14 | 600 |
| 12:08 PM | $63.14 | Down $ -0.02 | $63.16 | $63.14 | 2,840 |
| 12:07 PM | $63.17 | Up $0.02 | $63.17 | $63.15 | 1,913 |
| 12:06 PM | $63.15 | Down $ -0.03 | $63.19 | $63.15 | 2,943 |
| 12:05 PM | $63.18 | Up $0.01 | $63.18 | $63.17 | 3,016 |
| 12:04 PM | $63.17 | Down $ -0.01 | $63.19 | $63.17 | 900 |
| 12:03 PM | $63.18 | Up $0.01 | $63.18 | $63.17 | 1,918 |
| 12:02 PM | $63.18 | Down $ -0.02 | $63.18 | $63.16 | 3,778 |
| 12:01 PM | $63.19 | Down $ -0.02 | $63.21 | $63.18 | 3,443 |
| 12:00 PM | $63.21 | Up $0.02 | $63.21 | $63.19 | 2,807 |
| 11:59 AM | $63.19 | Down $ -0.01 | $63.20 | $63.18 | 956 |
| 11:58 AM | $63.20 | Up $0.03 | $63.21 | $63.16 | 3,238 |
| 11:57 AM | $63.17 | Up $0.02 | $63.18 | $63.13 | 6,721 |
| 11:56 AM | $63.15 | Up $0.01 | $63.15 | $63.11 | 6,725 |
| 11:55 AM | $63.14 | Up $0.00 | $63.15 | $63.13 | 1,790 |
| 11:54 AM | $63.14 | Up $0.01 | $63.14 | $63.13 | 1,900 |
| 11:53 AM | $63.13 | Down $ -0.03 | $63.15 | $63.13 | 842 |
| 11:52 AM | $63.16 | Down $ -0.04 | $63.20 | $63.16 | 1,373 |
| 11:51 AM | $63.20 | Down $0.00 | $63.21 | $63.20 | 720 |
| 11:50 AM | $63.21 | Up $0.02 | $63.21 | $63.19 | 411 |
| 11:49 AM | $63.18 | Up $0.01 | $63.18 | $63.17 | 894 |
| 11:48 AM | $63.18 | Down $ -0.03 | $63.21 | $63.18 | 2,163 |
| 11:47 AM | $63.20 | Up $0.02 | $63.21 | $63.18 | 7,029 |
| 11:46 AM | $63.19 | Up $0.02 | $63.19 | $63.18 | 2,608 |
| 11:45 AM | $63.17 | Up $0.00 | $63.18 | $63.17 | 814 |
| 11:44 AM | $63.17 | Up $0.01 | $63.17 | $63.16 | 2,468 |
| 11:43 AM | $63.16 | Up $0.02 | $63.16 | $63.14 | 900 |
| 11:42 AM | $63.14 | Up $0.04 | $63.16 | $63.11 | 1,435 |
| 11:41 AM | $63.10 | Down $ -0.03 | $63.16 | $63.10 | 6,835 |
| 11:40 AM | $63.14 | Up $0.00 | $63.14 | $63.13 | 621 |
| 11:39 AM | $63.13 | Up $0.00 | $63.14 | $63.12 | 1,770 |
| 11:38 AM | $63.13 | Down $ -0.01 | $63.13 | $63.12 | 1,493 |
| 11:37 AM | $63.14 | Up $0.02 | $63.15 | $63.11 | 2,262 |
| 11:36 AM | $63.12 | Up $0.00 | $63.14 | $63.11 | 1,448 |
| 11:35 AM | $63.12 | Up $0.04 | $63.12 | $63.09 | 1,267 |
| 11:34 AM | $63.08 | Down $ -0.03 | $63.10 | $63.06 | 3,338 |
| 11:33 AM | $63.11 | Down $ -0.02 | $63.12 | $63.10 | 6,990 |
| 11:32 AM | $63.13 | Down $ -0.01 | $63.14 | $63.11 | 11,116 |
| 11:31 AM | $63.13 | Down $ -0.03 | $63.16 | $63.13 | 6,212 |
| 11:30 AM | $63.16 | Up $0.04 | $63.18 | $63.13 | 5,497 |
| 11:29 AM | $63.12 | Up $0.00 | $63.14 | $63.11 | 4,081 |
| 11:28 AM | $63.12 | Up $0.03 | $63.12 | $63.08 | 2,874 |
| 11:27 AM | $63.09 | Up $0.01 | $63.10 | $63.08 | 4,533 |
| 11:26 AM | $63.08 | Up $0.02 | $63.09 | $63.07 | 2,521 |
| 11:25 AM | $63.06 | Down $ -0.01 | $63.08 | $63.05 | 6,336 |
| 11:24 AM | $63.07 | Down $ -0.01 | $63.09 | $63.06 | 1,978 |
| 11:23 AM | $63.08 | Up $0.04 | $63.08 | $63.04 | 2,825 |
| 11:22 AM | $63.04 | Down $ -0.02 | $63.07 | $63.04 | 2,445 |
| 11:21 AM | $63.06 | Down $ -0.02 | $63.09 | $63.06 | 3,270 |
| 11:20 AM | $63.08 | Up $0.02 | $63.09 | $63.08 | 2,292 |
| 11:19 AM | $63.06 | Down $ -0.02 | $63.07 | $63.06 | 2,288 |
| 11:18 AM | $63.08 | Up $0.01 | $63.08 | $63.06 | 5,591 |
| 11:17 AM | $63.07 | Up $0.02 | $63.07 | $63.05 | 2,631 |
| 11:16 AM | $63.05 | Down $ -0.01 | $63.07 | $63.05 | 4,561 |
| 11:15 AM | $63.06 | Up $0.02 | $63.07 | $63.05 | 18,172 |
| 11:14 AM | $63.05 | Down $ -0.02 | $63.06 | $63.05 | 3,743 |
| 11:13 AM | $63.07 | Up $0.00 | $63.07 | $63.06 | 3,847 |
| 11:12 AM | $63.06 | Up $0.02 | $63.06 | $63.05 | 1,299 |
| 11:11 AM | $63.05 | Down $ -0.02 | $63.07 | $63.04 | 4,047 |
| 11:10 AM | $63.06 | Up $0.02 | $63.07 | $63.04 | 2,933 |
| 11:09 AM | $63.05 | Up $0.00 | $63.05 | $63.03 | 1,015 |
| 11:08 AM | $63.05 | Up $0.00 | $63.06 | $63.02 | 5,325 |
| 11:07 AM | $63.05 | Up $0.00 | $63.05 | $63.03 | 2,335 |
| 11:06 AM | $63.05 | Up $0.01 | $63.05 | $63.03 | 2,738 |
| 11:05 AM | $63.04 | Down $ -0.01 | $63.06 | $63.04 | 2,904 |
| 11:04 AM | $63.05 | Up $0.00 | $63.06 | $63.04 | 1,805 |
| 11:03 AM | $63.05 | Up $0.05 | $63.06 | $63.01 | 27,004 |
| 11:02 AM | $63.00 | Up $0.02 | $63.01 | $62.98 | 5,438 |
| 11:01 AM | $62.98 | Up $0.02 | $62.99 | $62.96 | 6,854 |
| 11:00 AM | $62.96 | Up $0.01 | $62.96 | $62.94 | 8,313 |
| 10:59 AM | $62.95 | Down $ -0.02 | $62.97 | $62.95 | 1,357 |
| 10:58 AM | $62.97 | Up $0.01 | $62.98 | $62.96 | 3,035 |
| 10:57 AM | $62.96 | Up $0.02 | $62.98 | $62.96 | 3,644 |
| 10:56 AM | $62.94 | Up $0.00 | $62.96 | $62.94 | 3,589 |
| 10:55 AM | $62.94 | Down $ -0.01 | $62.95 | $62.94 | 6,223 |
| 10:54 AM | $62.95 | Down $ -0.01 | $62.96 | $62.95 | 1,094 |
| 10:53 AM | $62.95 | Up $0.00 | $62.96 | $62.94 | 2,235 |
| 10:52 AM | $62.95 | Down $ -0.02 | $62.96 | $62.93 | 7,237 |
| 10:51 AM | $62.97 | Down $ -0.02 | $63.00 | $62.97 | 3,237 |
| 10:50 AM | $62.99 | Down $ -0.01 | $63.00 | $62.97 | 2,978 |
| 10:49 AM | $63.00 | Down $ -0.02 | $63.02 | $63.00 | 2,401 |
| 10:48 AM | $63.02 | Up $0.00 | $63.02 | $63.01 | 2,445 |
| 10:43 AM | $63.02 | Up $0.03 | $63.03 | $62.99 | 14,087 |
| 10:43 AM | $63.02 | Up $0.00 | $63.03 | $62.99 | 0 |
| 10:43 AM | $63.02 | Up $0.00 | $63.03 | $62.99 | 0 |
| 10:43 AM | $63.02 | Up $0.00 | $63.03 | $62.99 | 0 |
| 10:43 AM | $63.02 | Up $0.00 | $63.03 | $62.99 | 0 |
| 10:42 AM | $62.99 | Up $0.01 | $62.99 | $62.98 | 22,272 |
| 10:41 AM | $62.98 | Up $0.04 | $63.00 | $62.95 | 6,011 |
| 10:40 AM | $62.94 | Up $0.04 | $62.94 | $62.89 | 12,756 |
| 10:39 AM | $62.90 | Up $0.05 | $62.90 | $62.86 | 1,683 |
| 10:38 AM | $62.86 | Down $ -0.02 | $62.88 | $62.86 | 8,755 |
| 10:37 AM | $62.87 | Down $ -0.03 | $62.89 | $62.87 | 1,839 |
| 10:36 AM | $62.90 | Up $0.03 | $62.92 | $62.86 | 39,063 |
| 10:35 AM | $62.87 | Up $0.02 | $62.89 | $62.86 | 3,289 |
| 10:34 AM | $62.85 | Up $0.04 | $62.87 | $62.79 | 57,014 |
| 10:33 AM | $62.81 | Down $ -0.03 | $62.83 | $62.81 | 34,498 |
| 10:32 AM | $62.84 | Up $0.02 | $62.84 | $62.82 | 2,323 |
| 10:31 AM | $62.82 | Up $0.01 | $62.83 | $62.82 | 1,570 |
| 10:30 AM | $62.82 | Up $0.02 | $62.83 | $62.77 | 20,234 |
| 10:29 AM | $62.80 | Down $ -0.01 | $62.81 | $62.78 | 3,801 |
| 10:28 AM | $62.81 | Down $ -0.06 | $62.87 | $62.81 | 7,633 |
| 10:27 AM | $62.87 | Down $ -0.03 | $62.89 | $62.87 | 1,486 |
| 10:26 AM | $62.90 | Down $ -0.01 | $62.91 | $62.85 | 10,011 |
| 10:25 AM | $62.91 | Up $0.00 | $62.93 | $62.90 | 6,746 |
| 10:24 AM | $62.91 | Up $0.06 | $62.91 | $62.86 | 7,498 |
| 10:23 AM | $62.85 | Up $0.02 | $62.86 | $62.82 | 4,837 |
| 10:22 AM | $62.83 | Up $0.02 | $62.83 | $62.81 | 2,021 |
| 10:21 AM | $62.81 | Up $0.03 | $62.81 | $62.77 | 2,104 |
| 10:20 AM | $62.79 | Down $ -0.01 | $62.82 | $62.78 | 10,648 |
| 10:19 AM | $62.79 | Down $ -0.02 | $62.83 | $62.79 | 3,104 |
| 10:18 AM | $62.82 | Down $ -0.02 | $62.85 | $62.81 | 2,880 |
| 10:17 AM | $62.83 | Down $ -0.01 | $62.85 | $62.83 | 2,869 |
| 10:16 AM | $62.84 | Down $ -0.01 | $62.84 | $62.81 | 2,426 |
| 10:15 AM | $62.84 | Down $ -0.03 | $62.86 | $62.80 | 6,878 |
| 10:14 AM | $62.87 | Down $ -0.01 | $62.89 | $62.87 | 960 |
| 10:13 AM | $62.88 | Down $ -0.01 | $62.89 | $62.86 | 3,006 |
| 10:12 AM | $62.89 | Down $ -0.04 | $62.93 | $62.89 | 3,633 |
| 10:11 AM | $62.93 | Down $ -0.09 | $63.03 | $62.92 | 15,513 |
| 10:10 AM | $63.03 | Down $ -0.04 | $63.07 | $63.02 | 5,665 |
| 10:09 AM | $63.06 | Down $ -0.05 | $63.11 | $63.06 | 4,630 |
| 10:08 AM | $63.11 | Up $0.00 | $63.13 | $63.11 | 3,070 |
| 10:07 AM | $63.11 | Down $ -0.02 | $63.13 | $63.11 | 2,784 |
| 10:06 AM | $63.13 | Down $ -0.02 | $63.16 | $63.13 | 2,829 |
| 10:05 AM | $63.16 | Up $0.04 | $63.17 | $63.12 | 7,995 |
| 10:04 AM | $63.12 | Up $0.04 | $63.12 | $63.08 | 2,868 |
| 10:03 AM | $63.08 | Down $ -0.03 | $63.12 | $63.08 | 7,873 |
| 10:02 AM | $63.11 | Up $0.03 | $63.12 | $63.07 | 5,961 |
| 10:01 AM | $63.08 | Up $0.04 | $63.08 | $63.03 | 4,444 |
| 10:00 AM | $63.04 | Up $0.04 | $63.05 | $63.01 | 5,806 |
| 09:59 AM | $63.00 | Up $0.03 | $63.00 | $62.96 | 5,105 |
| 09:58 AM | $62.97 | Up $0.02 | $62.99 | $62.96 | 2,679 |
| 09:57 AM | $62.95 | Up $0.02 | $62.95 | $62.95 | 950 |
| 09:56 AM | $62.93 | Down $ -0.02 | $62.95 | $62.92 | 4,076 |
| 09:55 AM | $62.95 | Up $0.06 | $62.95 | $62.88 | 3,190 |
| 09:54 AM | $62.88 | Up $0.01 | $62.88 | $62.85 | 3,033 |
| 09:53 AM | $62.87 | Up $0.04 | $62.87 | $62.82 | 3,822 |
| 09:52 AM | $62.83 | Down $ -0.05 | $62.89 | $62.82 | 3,698 |
| 09:51 AM | $62.88 | Down $ -0.01 | $62.93 | $62.86 | 5,867 |
| 09:50 AM | $62.89 | Down $ -0.02 | $62.90 | $62.89 | 1,040 |
| 09:49 AM | $62.92 | Up $0.05 | $62.92 | $62.88 | 950 |
| 09:48 AM | $62.87 | Down $ -0.02 | $62.88 | $62.85 | 1,538 |
| 09:47 AM | $62.89 | Down $ -0.05 | $62.94 | $62.89 | 3,286 |
| 09:46 AM | $62.94 | Up $0.02 | $62.94 | $62.91 | 8,008 |
| 09:45 AM | $62.92 | Down $ -0.02 | $62.99 | $62.92 | 10,284 |
| 09:44 AM | $62.95 | Down $ -0.02 | $63.00 | $62.93 | 13,551 |
| 09:43 AM | $62.97 | Down $ -0.05 | $63.04 | $62.97 | 1,885 |
| 09:42 AM | $63.02 | Up $0.05 | $63.02 | $62.99 | 3,025 |
| 09:41 AM | $62.97 | Down $ -0.03 | $63.02 | $62.96 | 3,620 |
| 09:40 AM | $63.00 | Down $ -0.02 | $63.03 | $62.99 | 10,117 |
| 09:39 AM | $63.02 | Down $ -0.08 | $63.08 | $63.02 | 1,702 |
| 09:38 AM | $63.10 | Up $0.04 | $63.10 | $63.06 | 7,051 |
| 09:37 AM | $63.07 | Up $0.03 | $63.07 | $63.03 | 5,168 |
| 09:36 AM | $63.03 | Up $0.01 | $63.05 | $63.01 | 9,018 |
| 09:35 AM | $63.02 | Down $ -0.01 | $63.04 | $63.00 | 18,284 |
| 09:34 AM | $63.03 | Up $0.04 | $63.04 | $63.00 | 9,068 |
| 09:33 AM | $62.99 | Up $0.05 | $63.02 | $62.93 | 19,022 |
| 09:32 AM | $62.94 | Down $ -0.01 | $62.98 | $62.90 | 9,040 |
| 09:31 AM | $62.95 | Up $0.09 | $62.95 | $62.84 | 15,658 |
| 09:30 AM | $62.86 | Up $0.72 | $62.90 | $62.78 | 32,237 |
| Previous close | $62.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $63.10 | $63.19 | $63.38 | $63.10 | 1,128,968 |
| 11-08-2025 | $62.14 | $61.93 | $62.19 | $61.74 | 972,298 |
| 08-08-2025 | $61.86 | $61.93 | $62.14 | $61.82 | 904,760 |
| 07-08-2025 | $60.77 | $60.72 | $60.91 | $60.67 | 892,504 |
| 06-08-2025 | $60.09 | $60.28 | $60.33 | $60.09 | 840,732 |
| 05-08-2025 | $59.70 | $59.95 | $60.00 | $59.49 | 1,039,127 |
| 04-08-2025 | $60.00 | $60.00 | $60.06 | $59.78 | 1,025,320 |
| 01-08-2025 | $59.64 | $59.93 | $60.07 | $59.35 | 791,428 |
| 31-07-2025 | $59.77 | $59.72 | $59.93 | $59.57 | 1,466,980 |
| 30-07-2025 | $59.49 | $60.43 | $60.63 | $59.07 | 4,489,289 |
| 29-07-2025 | $62.27 | $62.34 | $62.49 | $62.18 | 935,115 |
| 28-07-2025 | $62.19 | $62.23 | $62.29 | $61.94 | 1,026,448 |
| 25-07-2025 | $63.10 | $62.89 | $63.13 | $62.78 | 1,269,855 |
| 24-07-2025 | $63.83 | $64.03 | $64.12 | $63.76 | 1,253,722 |
| 23-07-2025 | $64.62 | $64.52 | $64.67 | $64.36 | 1,173,779 |
| 22-07-2025 | $64.33 | $64.15 | $64.41 | $63.99 | 1,556,471 |
| 21-07-2025 | $62.05 | $62.22 | $62.36 | $61.93 | 1,140,064 |
| 18-07-2025 | $60.54 | $60.51 | $60.71 | $60.43 | 1,396,366 |
| 17-07-2025 | $60.03 | $59.70 | $60.12 | $59.64 | 1,173,292 |
| 16-07-2025 | $59.72 | $59.27 | $59.80 | $59.13 | 1,770,776 |
| 15-07-2025 | $58.47 | $58.45 | $58.70 | $58.23 | 1,297,159 |
| 14-07-2025 | $59.82 | $59.72 | $59.88 | $59.69 | 1,066,475 |
| 11-07-2025 | $61.10 | $60.34 | $61.13 | $60.19 | 2,200,020 |
| 10-07-2025 | $60.10 | $60.30 | $60.47 | $60.00 | 2,100,642 |
| 09-07-2025 | $58.71 | $58.54 | $58.82 | $58.48 | 1,180,869 |
| 08-07-2025 | $58.73 | $58.73 | $59.65 | $58.58 | 2,384,960 |
| 07-07-2025 | $57.66 | $58.26 | $58.28 | $57.66 | 2,276,203 |
| 03-07-2025 | $59.02 | $58.81 | $59.06 | $58.74 | 780,594 |
| 02-07-2025 | $60.18 | $59.91 | $60.20 | $59.67 | 2,763,497 |
| 01-07-2025 | $58.30 | $58.72 | $58.89 | $58.27 | 2,203,871 |
Graphs are not available, please refer to the detailed table