Quotes and Market Data
Find a quote
Rio Tinto plc
63.79 Up 0.07 (0.11 %)
Delayed : 2025/09/09 05:12:04
- Previous close $63.72
- Opening $63.90
- Price Ask $63.87
- Price Bid $63.87
- Size Bid 6
- Size Ask 6
- Today High $63.92
- Today Low $63.34
- 52 Weeks High $72.08
- 52 Weeks Low $51.67
- Volume 7,269
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.72 | Up $0.00 | $63.72 | $63.70 | 103,629 |
| 03:59 PM | $63.72 | Down $ -0.02 | $63.74 | $63.72 | 25,024 |
| 03:58 PM | $63.74 | Down $ -0.04 | $63.78 | $63.73 | 20,978 |
| 03:57 PM | $63.78 | Down $ -0.01 | $63.78 | $63.78 | 13,965 |
| 03:56 PM | $63.79 | Up $0.01 | $63.79 | $63.77 | 7,399 |
| 03:55 PM | $63.78 | Up $0.05 | $63.78 | $63.73 | 7,377 |
| 03:54 PM | $63.72 | Up $0.00 | $63.73 | $63.72 | 6,921 |
| 03:53 PM | $63.72 | Up $0.00 | $63.72 | $63.71 | 3,256 |
| 03:52 PM | $63.72 | Up $0.01 | $63.72 | $63.71 | 4,060 |
| 03:51 PM | $63.71 | Up $0.02 | $63.72 | $63.70 | 5,130 |
| 03:50 PM | $63.70 | Down $ -0.03 | $63.72 | $63.68 | 5,850 |
| 03:49 PM | $63.73 | Up $0.00 | $63.74 | $63.72 | 6,540 |
| 03:48 PM | $63.73 | Up $0.02 | $63.73 | $63.71 | 5,656 |
| 03:47 PM | $63.71 | Up $0.00 | $63.71 | $63.70 | 2,079 |
| 03:46 PM | $63.70 | Up $0.02 | $63.70 | $63.68 | 9,514 |
| 03:45 PM | $63.69 | Up $0.01 | $63.69 | $63.68 | 4,851 |
| 03:44 PM | $63.68 | Down $ -0.01 | $63.69 | $63.68 | 2,638 |
| 03:43 PM | $63.69 | Up $0.00 | $63.69 | $63.69 | 2,103 |
| 03:42 PM | $63.69 | Up $0.00 | $63.69 | $63.69 | 2,407 |
| 03:41 PM | $63.69 | Up $0.01 | $63.69 | $63.68 | 4,964 |
| 03:40 PM | $63.68 | Up $0.02 | $63.68 | $63.65 | 4,533 |
| 03:39 PM | $63.66 | Up $0.02 | $63.67 | $63.64 | 6,167 |
| 03:38 PM | $63.64 | Up $0.00 | $63.64 | $63.64 | 4,256 |
| 03:37 PM | $63.64 | Up $0.01 | $63.64 | $63.63 | 2,270 |
| 03:36 PM | $63.63 | Up $0.02 | $63.63 | $63.61 | 7,590 |
| 03:35 PM | $63.61 | Up $0.02 | $63.62 | $63.60 | 7,034 |
| 03:34 PM | $63.60 | Up $0.00 | $63.61 | $63.59 | 9,396 |
| 03:33 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 4,620 |
| 03:32 PM | $63.60 | Down $ -0.01 | $63.60 | $63.59 | 2,811 |
| 03:31 PM | $63.60 | Down $ -0.02 | $63.62 | $63.59 | 7,503 |
| 03:30 PM | $63.62 | Up $0.03 | $63.62 | $63.59 | 10,375 |
| 03:29 PM | $63.59 | Down $0.00 | $63.59 | $63.59 | 2,383 |
| 03:28 PM | $63.59 | Down $ -0.01 | $63.59 | $63.59 | 930 |
| 03:27 PM | $63.60 | Up $0.01 | $63.60 | $63.59 | 1,458 |
| 03:26 PM | $63.60 | Down $ -0.01 | $63.61 | $63.60 | 955 |
| 03:25 PM | $63.60 | Down $ -0.01 | $63.61 | $63.60 | 2,331 |
| 03:24 PM | $63.61 | Down $ -0.01 | $63.62 | $63.60 | 4,635 |
| 03:23 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 1,429 |
| 03:22 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 1,950 |
| 03:21 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 500 |
| 03:20 PM | $63.62 | Down $0.00 | $63.62 | $63.62 | 500 |
| 03:19 PM | $63.62 | Down $ -0.01 | $63.63 | $63.62 | 2,208 |
| 03:18 PM | $63.63 | Down $ -0.02 | $63.64 | $63.62 | 1,319 |
| 03:17 PM | $63.64 | Up $0.04 | $63.65 | $63.61 | 1,350 |
| 03:16 PM | $63.61 | Up $0.00 | $63.61 | $63.59 | 6,724 |
| 03:15 PM | $63.60 | Down $ -0.03 | $63.62 | $63.60 | 10,202 |
| 03:14 PM | $63.63 | Up $0.01 | $63.63 | $63.62 | 300 |
| 03:13 PM | $63.62 | Up $0.02 | $63.62 | $63.60 | 6,549 |
| 03:12 PM | $63.60 | Down $ -0.02 | $63.62 | $63.60 | 1,605 |
| 03:11 PM | $63.62 | Down $ -0.02 | $63.64 | $63.62 | 1,100 |
| 03:10 PM | $63.64 | Up $0.01 | $63.64 | $63.62 | 2,040 |
| 03:09 PM | $63.63 | Up $0.01 | $63.63 | $63.62 | 1,320 |
| 03:08 PM | $63.62 | Up $0.00 | $63.62 | $63.61 | 1,982 |
| 03:07 PM | $63.62 | Up $0.00 | $63.62 | $63.60 | 2,604 |
| 03:06 PM | $63.62 | Up $0.01 | $63.62 | $63.62 | 1,300 |
| 03:05 PM | $63.61 | Down $ -0.02 | $63.63 | $63.61 | 1,224 |
| 03:04 PM | $63.64 | Down $ -0.01 | $63.64 | $63.63 | 1,370 |
| 03:03 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 1,590 |
| 03:02 PM | $63.65 | Down $ -0.03 | $63.68 | $63.65 | 1,911 |
| 03:01 PM | $63.68 | Up $0.00 | $63.69 | $63.68 | 2,362 |
| 03:00 PM | $63.67 | Down $ -0.02 | $63.69 | $63.67 | 2,295 |
| 02:59 PM | $63.69 | Up $0.00 | $63.70 | $63.69 | 2,181 |
| 02:58 PM | $63.69 | Down $ -0.01 | $63.70 | $63.68 | 1,637 |
| 02:57 PM | $63.70 | Up $0.00 | $63.70 | $63.69 | 709 |
| 02:56 PM | $63.70 | Up $0.02 | $63.70 | $63.68 | 3,818 |
| 02:55 PM | $63.68 | Up $0.02 | $63.68 | $63.66 | 3,430 |
| 02:54 PM | $63.66 | Down $ -0.01 | $63.67 | $63.66 | 750 |
| 02:53 PM | $63.67 | Up $0.00 | $63.67 | $63.66 | 2,107 |
| 02:52 PM | $63.67 | Down $ -0.02 | $63.68 | $63.66 | 1,200 |
| 02:51 PM | $63.68 | Down $ -0.01 | $63.69 | $63.68 | 1,080 |
| 02:50 PM | $63.69 | Up $0.02 | $63.69 | $63.68 | 2,525 |
| 02:49 PM | $63.67 | Down $ -0.01 | $63.69 | $63.67 | 1,507 |
| 02:48 PM | $63.68 | Down $ -0.02 | $63.70 | $63.68 | 3,776 |
| 02:47 PM | $63.70 | Up $0.00 | $63.70 | $63.69 | 3,254 |
| 02:46 PM | $63.70 | Up $0.01 | $63.70 | $63.69 | 4,480 |
| 02:45 PM | $63.69 | Up $0.03 | $63.69 | $63.66 | 2,880 |
| 02:44 PM | $63.66 | Up $0.02 | $63.66 | $63.64 | 2,301 |
| 02:43 PM | $63.63 | Up $0.02 | $63.63 | $63.62 | 1,000 |
| 02:42 PM | $63.61 | Up $0.00 | $63.62 | $63.61 | 975 |
| 02:41 PM | $63.61 | Up $0.00 | $63.61 | $63.61 | 1,960 |
| 02:40 PM | $63.61 | Down $ -0.02 | $63.63 | $63.61 | 1,239 |
| 02:39 PM | $63.63 | Down $ -0.02 | $63.65 | $63.63 | 3,425 |
| 02:38 PM | $63.66 | Up $0.02 | $63.66 | $63.64 | 7,834 |
| 02:37 PM | $63.64 | Up $0.02 | $63.64 | $63.61 | 3,527 |
| 02:36 PM | $63.62 | Up $0.02 | $63.62 | $63.60 | 1,129 |
| 02:35 PM | $63.60 | Down $ -0.01 | $63.60 | $63.60 | 126 |
| 02:34 PM | $63.61 | Up $0.00 | $63.62 | $63.60 | 2,745 |
| 02:33 PM | $63.61 | Down $ -0.01 | $63.61 | $63.61 | 600 |
| 02:32 PM | $63.61 | Down $ -0.02 | $63.62 | $63.61 | 500 |
| 02:31 PM | $63.63 | Down $ -0.01 | $63.63 | $63.62 | 833 |
| 02:30 PM | $63.63 | Up $0.00 | $63.63 | $63.63 | 2,480 |
| 02:29 PM | $63.63 | Up $0.03 | $63.63 | $63.61 | 600 |
| 02:28 PM | $63.61 | Down $ -0.01 | $63.62 | $63.61 | 640 |
| 02:27 PM | $63.61 | Up $0.01 | $63.61 | $63.61 | 861 |
| 02:26 PM | $63.61 | Up $0.01 | $63.61 | $63.60 | 1,596 |
| 02:25 PM | $63.60 | Down $ -0.01 | $63.60 | $63.59 | 1,875 |
| 02:24 PM | $63.60 | Down $ -0.01 | $63.60 | $63.59 | 884 |
| 02:23 PM | $63.61 | Down $ -0.01 | $63.61 | $63.61 | 100 |
| 02:22 PM | $63.62 | Up $0.00 | $63.63 | $63.61 | 3,329 |
| 02:21 PM | $63.62 | Up $0.02 | $63.62 | $63.60 | 566 |
| 02:20 PM | $63.60 | Up $0.01 | $63.60 | $63.59 | 1,120 |
| 02:19 PM | $63.59 | Down $ -0.01 | $63.60 | $63.59 | 1,708 |
| 02:18 PM | $63.60 | Down $ -0.01 | $63.61 | $63.60 | 1,049 |
| 02:17 PM | $63.61 | Up $0.02 | $63.61 | $63.58 | 2,900 |
| 02:16 PM | $63.59 | Up $0.02 | $63.59 | $63.57 | 1,927 |
| 02:15 PM | $63.57 | Up $0.01 | $63.57 | $63.57 | 1,943 |
| 02:14 PM | $63.57 | Up $0.00 | $63.57 | $63.57 | 300 |
| 02:13 PM | $63.57 | Up $0.00 | $63.57 | $63.56 | 1,205 |
| 02:12 PM | $63.56 | Up $0.00 | $63.57 | $63.56 | 1,745 |
| 02:11 PM | $63.56 | Up $0.01 | $63.56 | $63.56 | 400 |
| 02:10 PM | $63.55 | Up $0.01 | $63.55 | $63.54 | 1,020 |
| 02:09 PM | $63.54 | Up $0.02 | $63.54 | $63.52 | 1,292 |
| 02:08 PM | $63.53 | Down $ -0.02 | $63.53 | $63.51 | 2,033 |
| 02:07 PM | $63.54 | Up $0.00 | $63.55 | $63.54 | 562 |
| 02:06 PM | $63.54 | Up $0.03 | $63.54 | $63.52 | 757 |
| 02:05 PM | $63.51 | Up $0.00 | $63.51 | $63.49 | 3,698 |
| 02:04 PM | $63.51 | Up $0.00 | $63.51 | $63.51 | 300 |
| 02:03 PM | $63.51 | Up $0.02 | $63.52 | $63.50 | 2,540 |
| 02:02 PM | $63.49 | Up $0.00 | $63.50 | $63.49 | 650 |
| 02:01 PM | $63.49 | Down $ -0.02 | $63.52 | $63.49 | 2,346 |
| 02:00 PM | $63.51 | Up $0.02 | $63.51 | $63.51 | 2,234 |
| 01:59 PM | $63.49 | Down $0.00 | $63.50 | $63.49 | 300 |
| 01:58 PM | $63.49 | Down $0.00 | $63.50 | $63.49 | 4,397 |
| 01:57 PM | $63.50 | Up $0.00 | $63.50 | $63.50 | 220 |
| 01:56 PM | $63.50 | Down $ -0.01 | $63.50 | $63.49 | 3,400 |
| 01:55 PM | $63.50 | Down $ -0.01 | $63.51 | $63.50 | 200 |
| 01:54 PM | $63.51 | Down $ -0.01 | $63.52 | $63.51 | 340 |
| 01:53 PM | $63.52 | Up $0.02 | $63.52 | $63.51 | 437 |
| 01:52 PM | $63.50 | Down $ -0.01 | $63.51 | $63.48 | 2,336 |
| 01:51 PM | $63.51 | Down $0.00 | $63.52 | $63.51 | 2,832 |
| 01:50 PM | $63.51 | Down $ -0.01 | $63.52 | $63.51 | 1,168 |
| 01:49 PM | $63.52 | Down $ -0.01 | $63.53 | $63.52 | 480 |
| 01:48 PM | $63.53 | Up $0.02 | $63.54 | $63.52 | 573 |
| 01:47 PM | $63.52 | Up $0.00 | $63.52 | $63.51 | 1,456 |
| 01:46 PM | $63.52 | Down $ -0.01 | $63.53 | $63.52 | 757 |
| 01:45 PM | $63.52 | Up $0.01 | $63.53 | $63.52 | 2,572 |
| 01:44 PM | $63.52 | Up $0.01 | $63.52 | $63.50 | 900 |
| 01:43 PM | $63.51 | Down $ -0.01 | $63.51 | $63.50 | 1,140 |
| 01:42 PM | $63.52 | Up $0.00 | $63.53 | $63.52 | 1,957 |
| 01:41 PM | $63.52 | Up $0.02 | $63.52 | $63.50 | 1,063 |
| 01:40 PM | $63.51 | Down $0.00 | $63.51 | $63.49 | 3,497 |
| 01:39 PM | $63.51 | Up $0.02 | $63.52 | $63.50 | 1,609 |
| 01:38 PM | $63.50 | Up $0.00 | $63.51 | $63.50 | 2,173 |
| 01:37 PM | $63.50 | Down $ -0.01 | $63.50 | $63.49 | 746 |
| 01:36 PM | $63.50 | Up $0.00 | $63.50 | $63.50 | 300 |
| 01:35 PM | $63.50 | Down $ -0.02 | $63.52 | $63.50 | 2,710 |
| 01:34 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 210 |
| 01:33 PM | $63.53 | Down $ -0.02 | $63.54 | $63.53 | 748 |
| 01:32 PM | $63.55 | Down $0.00 | $63.55 | $63.55 | 100 |
| 01:31 PM | $63.55 | Down $ -0.01 | $63.55 | $63.55 | 326 |
| 01:30 PM | $63.56 | Up $0.03 | $63.57 | $63.55 | 5,462 |
| 01:29 PM | $63.54 | Down $ -0.01 | $63.54 | $63.54 | 310 |
| 01:28 PM | $63.54 | Up $0.01 | $63.55 | $63.53 | 800 |
| 01:27 PM | $63.54 | Down $ -0.01 | $63.54 | $63.53 | 3,846 |
| 01:26 PM | $63.54 | Down $ -0.01 | $63.55 | $63.54 | 900 |
| 01:25 PM | $63.55 | Up $0.01 | $63.55 | $63.53 | 7,519 |
| 01:24 PM | $63.54 | Up $0.01 | $63.54 | $63.54 | 110 |
| 01:23 PM | $63.53 | Down $0.00 | $63.54 | $63.53 | 1,040 |
| 01:22 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 491 |
| 01:21 PM | $63.53 | Down $ -0.01 | $63.54 | $63.53 | 1,203 |
| 01:20 PM | $63.54 | Up $0.01 | $63.54 | $63.54 | 930 |
| 01:19 PM | $63.54 | Down $ -0.01 | $63.55 | $63.54 | 2,314 |
| 01:18 PM | $63.54 | Up $0.03 | $63.54 | $63.54 | 730 |
| 01:17 PM | $63.51 | Down $ -0.02 | $63.52 | $63.51 | 310 |
| 01:16 PM | $63.52 | Down $ -0.01 | $63.54 | $63.51 | 4,204 |
| 01:15 PM | $63.54 | Up $0.02 | $63.54 | $63.52 | 1,333 |
| 01:13 PM | $63.51 | Up $0.00 | $63.51 | $63.49 | 1,503 |
| 01:13 PM | $63.51 | Up $0.00 | $63.51 | $63.49 | 0 |
| 01:12 PM | $63.51 | Up $0.00 | $63.51 | $63.50 | 2,902 |
| 01:11 PM | $63.51 | Down $ -0.02 | $63.52 | $63.51 | 767 |
| 01:10 PM | $63.52 | Down $ -0.01 | $63.53 | $63.52 | 1,019 |
| 01:09 PM | $63.53 | Up $0.01 | $63.53 | $63.52 | 500 |
| 01:08 PM | $63.52 | Up $0.02 | $63.52 | $63.51 | 600 |
| 01:07 PM | $63.50 | Down $ -0.02 | $63.52 | $63.50 | 4,844 |
| 01:06 PM | $63.52 | Down $ -0.02 | $63.54 | $63.52 | 2,014 |
| 01:05 PM | $63.54 | Up $0.00 | $63.55 | $63.54 | 700 |
| 01:03 PM | $63.54 | Down $ -0.03 | $63.56 | $63.54 | 2,272 |
| 01:03 PM | $63.54 | Up $0.00 | $63.56 | $63.54 | 0 |
| 01:02 PM | $63.57 | Down $ -0.01 | $63.57 | $63.57 | 200 |
| 01:01 PM | $63.58 | Down $0.00 | $63.59 | $63.58 | 800 |
| 01:00 PM | $63.58 | Down $ -0.02 | $63.61 | $63.58 | 1,100 |
| 12:59 PM | $63.61 | Up $0.03 | $63.61 | $63.58 | 3,300 |
| 12:58 PM | $63.57 | Up $0.00 | $63.57 | $63.55 | 3,558 |
| 12:57 PM | $63.57 | Up $0.00 | $63.58 | $63.57 | 840 |
| 12:56 PM | $63.57 | Down $ -0.01 | $63.58 | $63.56 | 1,870 |
| 12:55 PM | $63.58 | Down $ -0.03 | $63.61 | $63.58 | 4,766 |
| 12:54 PM | $63.61 | Up $0.02 | $63.61 | $63.58 | 5,971 |
| 12:53 PM | $63.59 | Down $0.00 | $63.60 | $63.59 | 1,300 |
| 12:52 PM | $63.60 | Up $0.02 | $63.60 | $63.59 | 2,363 |
| 12:51 PM | $63.58 | Up $0.00 | $63.58 | $63.57 | 1,040 |
| 12:50 PM | $63.58 | Up $0.03 | $63.58 | $63.55 | 7,138 |
| 12:49 PM | $63.55 | Up $0.00 | $63.55 | $63.55 | 1,104 |
| 12:48 PM | $63.55 | Down $ -0.02 | $63.56 | $63.55 | 1,410 |
| 12:47 PM | $63.57 | Down $ -0.04 | $63.61 | $63.57 | 7,483 |
| 12:46 PM | $63.60 | Down $ -0.02 | $63.60 | $63.60 | 350 |
| 12:45 PM | $63.62 | Down $ -0.01 | $63.62 | $63.62 | 378 |
| 12:44 PM | $63.63 | Up $0.00 | $63.63 | $63.63 | 200 |
| 12:43 PM | $63.63 | Up $0.01 | $63.63 | $63.62 | 1,360 |
| 12:42 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 400 |
| 12:41 PM | $63.62 | Up $0.01 | $63.62 | $63.60 | 1,168 |
| 12:40 PM | $63.61 | Up $0.01 | $63.61 | $63.60 | 500 |
| 12:39 PM | $63.60 | Up $0.01 | $63.60 | $63.59 | 1,200 |
| 12:38 PM | $63.59 | Up $0.01 | $63.59 | $63.58 | 1,708 |
| 12:37 PM | $63.58 | Down $ -0.03 | $63.60 | $63.58 | 1,379 |
| 12:36 PM | $63.61 | Down $ -0.02 | $63.62 | $63.61 | 900 |
| 12:35 PM | $63.63 | Down $ -0.02 | $63.64 | $63.63 | 200 |
| 12:34 PM | $63.65 | Down $ -0.01 | $63.65 | $63.64 | 692 |
| 12:33 PM | $63.66 | Up $0.02 | $63.66 | $63.65 | 260 |
| 12:32 PM | $63.64 | Down $ -0.02 | $63.65 | $63.64 | 1,383 |
| 12:31 PM | $63.66 | Down $0.00 | $63.66 | $63.66 | 106 |
| 12:30 PM | $63.66 | Up $0.02 | $63.66 | $63.65 | 300 |
| 12:29 PM | $63.64 | Up $0.01 | $63.66 | $63.64 | 1,135 |
| 12:28 PM | $63.63 | Down $ -0.01 | $63.63 | $63.63 | 681 |
| 12:27 PM | $63.64 | Down $ -0.01 | $63.64 | $63.64 | 200 |
| 12:26 PM | $63.65 | Down $ -0.01 | $63.67 | $63.65 | 1,061 |
| 12:25 PM | $63.66 | Up $0.01 | $63.66 | $63.66 | 300 |
| 12:23 PM | $63.65 | Up $0.01 | $63.65 | $63.64 | 512 |
| 12:23 PM | $63.65 | Up $0.00 | $63.65 | $63.64 | 0 |
| 12:22 PM | $63.64 | Up $0.02 | $63.64 | $63.62 | 900 |
| 12:21 PM | $63.62 | Down $ -0.01 | $63.62 | $63.62 | 700 |
| 12:20 PM | $63.63 | Down $0.00 | $63.64 | $63.63 | 689 |
| 12:19 PM | $63.64 | Down $ -0.01 | $63.65 | $63.64 | 957 |
| 12:17 PM | $63.64 | Down $ -0.02 | $63.65 | $63.64 | 500 |
| 12:17 PM | $63.64 | Up $0.00 | $63.65 | $63.64 | 0 |
| 12:16 PM | $63.66 | Down $ -0.01 | $63.66 | $63.64 | 600 |
| 12:15 PM | $63.67 | Down $ -0.01 | $63.68 | $63.66 | 897 |
| 12:14 PM | $63.68 | Up $0.00 | $63.68 | $63.68 | 356 |
| 12:13 PM | $63.67 | Up $0.01 | $63.68 | $63.67 | 310 |
| 12:12 PM | $63.67 | Down $ -0.02 | $63.67 | $63.66 | 1,689 |
| 12:11 PM | $63.69 | Up $0.01 | $63.69 | $63.68 | 3,280 |
| 12:10 PM | $63.68 | Up $0.00 | $63.68 | $63.67 | 743 |
| 12:09 PM | $63.67 | Down $ -0.01 | $63.68 | $63.67 | 1,012 |
| 12:08 PM | $63.68 | Up $0.00 | $63.69 | $63.68 | 500 |
| 12:07 PM | $63.68 | Down $ -0.05 | $63.70 | $63.68 | 952 |
| 12:04 PM | $63.73 | Down $ -0.02 | $63.75 | $63.73 | 500 |
| 12:04 PM | $63.73 | Up $0.00 | $63.75 | $63.73 | 0 |
| 12:04 PM | $63.73 | Up $0.00 | $63.75 | $63.73 | 0 |
| 12:03 PM | $63.75 | Down $ -0.03 | $63.80 | $63.75 | 4,538 |
| 12:02 PM | $63.78 | Down $ -0.01 | $63.80 | $63.78 | 3,273 |
| 12:01 PM | $63.79 | Up $0.04 | $63.80 | $63.75 | 8,990 |
| 12:00 PM | $63.75 | Up $0.01 | $63.75 | $63.75 | 200 |
| 11:59 AM | $63.74 | Up $0.01 | $63.75 | $63.73 | 602 |
| 11:58 AM | $63.73 | Up $0.01 | $63.73 | $63.72 | 328 |
| 11:57 AM | $63.72 | Down $ -0.03 | $63.74 | $63.72 | 400 |
| 11:56 AM | $63.75 | Up $0.01 | $63.75 | $63.72 | 1,400 |
| 11:55 AM | $63.74 | Down $ -0.01 | $63.74 | $63.74 | 200 |
| 11:54 AM | $63.75 | Down $ -0.02 | $63.77 | $63.75 | 800 |
| 11:52 AM | $63.77 | Up $0.00 | $63.77 | $63.77 | 219 |
| 11:52 AM | $63.77 | Up $0.00 | $63.77 | $63.77 | 0 |
| 11:51 AM | $63.77 | Up $0.01 | $63.77 | $63.77 | 300 |
| 11:50 AM | $63.76 | Down $ -0.01 | $63.77 | $63.76 | 1,229 |
| 11:49 AM | $63.77 | Up $0.03 | $63.77 | $63.75 | 931 |
| 11:48 AM | $63.74 | Up $0.01 | $63.74 | $63.73 | 300 |
| 11:47 AM | $63.73 | Down $ -0.02 | $63.75 | $63.73 | 1,157 |
| 11:46 AM | $63.75 | Down $ -0.04 | $63.78 | $63.74 | 1,004 |
| 11:45 AM | $63.79 | Down $ -0.02 | $63.80 | $63.79 | 894 |
| 11:44 AM | $63.81 | Up $0.01 | $63.81 | $63.80 | 1,515 |
| 11:43 AM | $63.81 | Down $ -0.01 | $63.82 | $63.81 | 500 |
| 11:42 AM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 200 |
| 11:41 AM | $63.82 | Up $0.00 | $63.82 | $63.81 | 400 |
| 11:40 AM | $63.82 | Up $0.02 | $63.82 | $63.80 | 850 |
| 11:39 AM | $63.81 | Up $0.01 | $63.81 | $63.78 | 1,882 |
| 11:38 AM | $63.80 | Down $0.00 | $63.80 | $63.78 | 600 |
| 11:37 AM | $63.80 | Up $0.03 | $63.80 | $63.78 | 2,077 |
| 11:36 AM | $63.77 | Down $0.00 | $63.78 | $63.76 | 2,700 |
| 11:35 AM | $63.78 | Down $ -0.04 | $63.80 | $63.78 | 4,995 |
| 11:34 AM | $63.81 | Down $ -0.07 | $63.89 | $63.81 | 22,168 |
| 11:33 AM | $63.88 | Down $ -0.01 | $63.90 | $63.87 | 14,037 |
| 11:32 AM | $63.89 | Up $0.02 | $63.90 | $63.86 | 19,018 |
| 11:31 AM | $63.88 | Up $0.02 | $63.89 | $63.85 | 8,536 |
| 11:30 AM | $63.85 | Down $ -0.04 | $63.90 | $63.84 | 14,024 |
| 11:29 AM | $63.89 | Up $0.01 | $63.91 | $63.88 | 13,961 |
| 11:28 AM | $63.88 | Down $0.00 | $63.91 | $63.88 | 3,793 |
| 11:27 AM | $63.89 | Up $0.00 | $63.89 | $63.88 | 900 |
| 11:26 AM | $63.88 | Down $ -0.01 | $63.89 | $63.88 | 1,207 |
| 11:25 AM | $63.89 | Up $0.01 | $63.89 | $63.87 | 565 |
| 11:24 AM | $63.88 | Up $0.03 | $63.89 | $63.85 | 2,530 |
| 11:23 AM | $63.85 | Up $0.01 | $63.85 | $63.84 | 2,007 |
| 11:22 AM | $63.84 | Up $0.00 | $63.85 | $63.84 | 2,337 |
| 11:21 AM | $63.84 | Up $0.01 | $63.86 | $63.84 | 2,198 |
| 11:20 AM | $63.84 | Up $0.03 | $63.84 | $63.81 | 1,237 |
| 11:19 AM | $63.80 | Up $0.02 | $63.81 | $63.78 | 2,404 |
| 11:18 AM | $63.78 | Up $0.01 | $63.78 | $63.77 | 1,363 |
| 11:17 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 739 |
| 11:16 AM | $63.77 | Up $0.00 | $63.77 | $63.76 | 2,122 |
| 11:15 AM | $63.77 | Down $ -0.01 | $63.78 | $63.77 | 2,022 |
| 11:13 AM | $63.78 | Down $0.00 | $63.81 | $63.77 | 3,569 |
| 11:13 AM | $63.78 | Up $0.00 | $63.81 | $63.77 | 0 |
| 11:12 AM | $63.79 | Down $ -0.01 | $63.82 | $63.79 | 10,494 |
| 11:11 AM | $63.80 | Up $0.01 | $63.80 | $63.77 | 1,472 |
| 11:10 AM | $63.78 | Up $0.01 | $63.79 | $63.78 | 3,048 |
| 11:09 AM | $63.77 | Up $0.03 | $63.78 | $63.75 | 2,889 |
| 11:08 AM | $63.74 | Up $0.04 | $63.74 | $63.70 | 5,102 |
| 11:07 AM | $63.70 | Up $0.01 | $63.71 | $63.69 | 1,110 |
| 11:06 AM | $63.70 | Down $ -0.02 | $63.72 | $63.70 | 2,102 |
| 11:05 AM | $63.71 | Down $ -0.02 | $63.74 | $63.71 | 6,084 |
| 11:04 AM | $63.73 | Down $ -0.01 | $63.74 | $63.73 | 4,105 |
| 11:03 AM | $63.74 | Up $0.06 | $63.75 | $63.71 | 2,082 |
| 11:02 AM | $63.68 | Up $0.00 | $63.71 | $63.68 | 1,798 |
| 11:01 AM | $63.68 | Up $0.05 | $63.68 | $63.64 | 4,585 |
| 11:00 AM | $63.63 | Up $0.04 | $63.64 | $63.60 | 3,544 |
| 10:59 AM | $63.60 | Up $0.02 | $63.60 | $63.58 | 1,600 |
| 10:58 AM | $63.57 | Up $0.00 | $63.58 | $63.57 | 2,069 |
| 10:57 AM | $63.57 | Down $ -0.01 | $63.58 | $63.57 | 1,040 |
| 10:56 AM | $63.58 | Down $ -0.01 | $63.60 | $63.57 | 10,270 |
| 10:55 AM | $63.59 | Down $ -0.02 | $63.61 | $63.58 | 6,070 |
| 10:54 AM | $63.61 | Down $ -0.01 | $63.61 | $63.59 | 3,524 |
| 10:53 AM | $63.61 | Up $0.01 | $63.61 | $63.59 | 1,790 |
| 10:52 AM | $63.60 | Up $0.02 | $63.60 | $63.58 | 4,057 |
| 10:51 AM | $63.58 | Up $0.00 | $63.60 | $63.58 | 907 |
| 10:50 AM | $63.58 | Up $0.05 | $63.58 | $63.54 | 1,376 |
| 10:49 AM | $63.53 | Up $0.00 | $63.54 | $63.51 | 2,502 |
| 10:48 AM | $63.53 | Down $ -0.01 | $63.56 | $63.53 | 825 |
| 10:47 AM | $63.54 | Down $ -0.01 | $63.54 | $63.53 | 300 |
| 10:46 AM | $63.55 | Down $ -0.01 | $63.55 | $63.55 | 565 |
| 10:45 AM | $63.56 | Down $0.00 | $63.58 | $63.55 | 1,072 |
| 10:44 AM | $63.56 | Up $0.00 | $63.56 | $63.53 | 2,295 |
| 10:43 AM | $63.56 | Up $0.02 | $63.57 | $63.54 | 2,312 |
| 10:42 AM | $63.54 | Up $0.01 | $63.55 | $63.52 | 2,653 |
| 10:41 AM | $63.53 | Up $0.00 | $63.53 | $63.52 | 1,000 |
| 10:40 AM | $63.53 | Up $0.00 | $63.53 | $63.51 | 3,365 |
| 10:39 AM | $63.53 | Up $0.01 | $63.53 | $63.50 | 2,433 |
| 10:38 AM | $63.52 | Up $0.02 | $63.53 | $63.50 | 1,325 |
| 10:37 AM | $63.50 | Up $0.02 | $63.51 | $63.47 | 4,053 |
| 10:36 AM | $63.48 | Up $0.01 | $63.50 | $63.48 | 1,140 |
| 10:35 AM | $63.47 | Up $0.01 | $63.47 | $63.45 | 200 |
| 10:34 AM | $63.46 | Up $0.03 | $63.46 | $63.41 | 4,725 |
| 10:33 AM | $63.43 | Down $ -0.01 | $63.44 | $63.43 | 1,741 |
| 10:32 AM | $63.44 | Down $ -0.04 | $63.47 | $63.43 | 4,621 |
| 10:31 AM | $63.48 | Up $0.02 | $63.48 | $63.45 | 2,000 |
| 10:30 AM | $63.45 | Up $0.05 | $63.45 | $63.42 | 2,063 |
| 10:29 AM | $63.41 | Up $0.01 | $63.41 | $63.41 | 100 |
| 10:28 AM | $63.40 | Down $ -0.02 | $63.41 | $63.39 | 484 |
| 10:27 AM | $63.42 | Up $0.03 | $63.42 | $63.37 | 5,695 |
| 10:26 AM | $63.39 | Up $0.00 | $63.40 | $63.38 | 3,905 |
| 10:25 AM | $63.39 | Up $0.03 | $63.39 | $63.38 | 1,325 |
| 10:24 AM | $63.36 | Down $ -0.01 | $63.38 | $63.35 | 2,400 |
| 10:23 AM | $63.37 | Down $ -0.02 | $63.39 | $63.34 | 9,300 |
| 10:22 AM | $63.39 | Down $ -0.04 | $63.42 | $63.39 | 2,494 |
| 10:21 AM | $63.43 | Down $ -0.02 | $63.43 | $63.43 | 600 |
| 10:20 AM | $63.45 | Down $ -0.02 | $63.48 | $63.45 | 1,535 |
| 10:19 AM | $63.47 | Up $0.03 | $63.47 | $63.44 | 650 |
| 10:18 AM | $63.44 | Down $ -0.03 | $63.46 | $63.44 | 1,857 |
| 10:17 AM | $63.47 | Down $0.00 | $63.49 | $63.47 | 833 |
| 10:16 AM | $63.47 | Up $0.01 | $63.47 | $63.43 | 2,156 |
| 10:15 AM | $63.46 | Up $0.04 | $63.46 | $63.42 | 6,832 |
| 10:14 AM | $63.42 | Down $ -0.05 | $63.48 | $63.42 | 2,586 |
| 10:13 AM | $63.47 | Up $0.02 | $63.48 | $63.46 | 2,030 |
| 10:12 AM | $63.45 | Down $ -0.02 | $63.45 | $63.44 | 500 |
| 10:11 AM | $63.47 | Up $0.00 | $63.48 | $63.44 | 6,049 |
| 10:10 AM | $63.47 | Down $ -0.02 | $63.50 | $63.47 | 2,490 |
| 10:09 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 600 |
| 10:08 AM | $63.49 | Up $0.04 | $63.49 | $63.46 | 18,675 |
| 10:07 AM | $63.45 | Down $ -0.03 | $63.47 | $63.45 | 2,058 |
| 10:06 AM | $63.48 | Down $ -0.02 | $63.50 | $63.48 | 2,084 |
| 10:05 AM | $63.50 | Up $0.01 | $63.50 | $63.48 | 519 |
| 10:04 AM | $63.49 | Up $0.02 | $63.50 | $63.47 | 3,020 |
| 10:03 AM | $63.47 | Down $ -0.04 | $63.52 | $63.47 | 3,418 |
| 10:02 AM | $63.51 | Up $0.01 | $63.53 | $63.51 | 1,025 |
| 10:01 AM | $63.50 | Up $0.04 | $63.53 | $63.48 | 1,616 |
| 10:00 AM | $63.46 | Down $ -0.10 | $63.54 | $63.43 | 6,534 |
| 09:59 AM | $63.56 | Up $0.01 | $63.57 | $63.56 | 923 |
| 09:58 AM | $63.55 | Up $0.02 | $63.58 | $63.53 | 2,309 |
| 09:57 AM | $63.54 | Down $ -0.03 | $63.56 | $63.54 | 860 |
| 09:56 AM | $63.56 | Up $0.02 | $63.57 | $63.55 | 1,386 |
| 09:55 AM | $63.54 | Down $ -0.01 | $63.55 | $63.53 | 865 |
| 09:54 AM | $63.55 | Up $0.02 | $63.57 | $63.51 | 6,014 |
| 09:53 AM | $63.53 | Down $ -0.02 | $63.53 | $63.50 | 4,533 |
| 09:52 AM | $63.55 | Down $ -0.03 | $63.60 | $63.55 | 6,360 |
| 09:51 AM | $63.58 | Down $ -0.07 | $63.64 | $63.58 | 7,472 |
| 09:50 AM | $63.65 | Down $ -0.09 | $63.71 | $63.64 | 3,863 |
| 09:49 AM | $63.75 | Down $ -0.08 | $63.81 | $63.75 | 3,924 |
| 09:48 AM | $63.82 | Up $0.08 | $63.84 | $63.74 | 8,858 |
| 09:47 AM | $63.74 | Down $ -0.01 | $63.79 | $63.72 | 6,293 |
| 09:46 AM | $63.75 | Up $0.02 | $63.75 | $63.73 | 6,479 |
| 09:45 AM | $63.73 | Down $ -0.06 | $63.78 | $63.72 | 6,437 |
| 09:44 AM | $63.79 | Up $0.01 | $63.80 | $63.76 | 4,499 |
| 09:43 AM | $63.79 | Down $ -0.05 | $63.86 | $63.79 | 8,615 |
| 09:42 AM | $63.83 | Up $0.01 | $63.84 | $63.78 | 5,511 |
| 09:41 AM | $63.82 | Up $0.06 | $63.83 | $63.77 | 4,410 |
| 09:40 AM | $63.76 | Down $ -0.07 | $63.85 | $63.76 | 5,983 |
| 09:39 AM | $63.83 | Up $0.03 | $63.86 | $63.81 | 4,548 |
| 09:38 AM | $63.80 | Down $ -0.03 | $63.83 | $63.80 | 7,801 |
| 09:37 AM | $63.83 | Up $0.03 | $63.84 | $63.80 | 4,933 |
| 09:36 AM | $63.80 | Down $ -0.07 | $63.84 | $63.78 | 2,408 |
| 09:35 AM | $63.87 | Up $0.03 | $63.88 | $63.86 | 4,421 |
| 09:34 AM | $63.84 | Up $0.05 | $63.85 | $63.76 | 7,010 |
| 09:33 AM | $63.79 | Up $0.05 | $63.80 | $63.74 | 6,427 |
| 09:32 AM | $63.74 | Down $ -0.04 | $63.78 | $63.72 | 4,928 |
| 09:31 AM | $63.78 | Down $ -0.09 | $63.90 | $63.77 | 7,099 |
| 09:30 AM | $63.86 | Down $ -0.11 | $63.92 | $63.82 | 14,383 |
| Previous close | $63.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $63.72 | $63.75 | $63.80 | $63.48 | 667,282 |
| 05-09-2025 | $63.97 | $63.72 | $64.00 | $63.62 | 1,151,537 |
| 04-09-2025 | $62.46 | $62.20 | $62.57 | $62.18 | 551,157 |
| 03-09-2025 | $62.48 | $62.32 | $62.50 | $62.22 | 794,163 |
| 02-09-2025 | $61.89 | $61.58 | $61.96 | $61.56 | 671,222 |
| 29-08-2025 | $62.72 | $62.99 | $63.11 | $62.64 | 846,807 |
| 28-08-2025 | $62.88 | $62.99 | $63.01 | $62.78 | 908,917 |
| 27-08-2025 | $62.11 | $61.83 | $62.19 | $61.83 | 569,765 |
| 26-08-2025 | $61.95 | $61.94 | $62.00 | $61.82 | 513,524 |
| 25-08-2025 | $62.33 | $62.62 | $62.64 | $62.27 | 736,135 |
| 22-08-2025 | $62.69 | $62.48 | $62.82 | $62.47 | 1,029,116 |
| 21-08-2025 | $61.30 | $61.00 | $61.35 | $60.93 | 706,152 |
| 20-08-2025 | $60.62 | $60.65 | $60.97 | $60.59 | 795,101 |
| 19-08-2025 | $60.59 | $60.52 | $60.88 | $60.47 | 1,178,960 |
| 18-08-2025 | $60.36 | $60.48 | $60.62 | $60.28 | 1,000,183 |
| 15-08-2025 | $61.24 | $61.31 | $61.43 | $61.21 | 871,342 |
| 14-08-2025 | $62.52 | $62.24 | $62.54 | $62.06 | 876,651 |
| 13-08-2025 | $63.57 | $63.49 | $63.62 | $63.24 | 875,324 |
| 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 |
Graphs are not available, please refer to the detailed table