Rio Tinto ADR (RIO) Historical Stock Data
73.06 ↓0.67 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIO is up 0.12% a day on average. There have been 19 days where Rio Tinto ADR closed green and 11 days where RIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 73.38 | 73.06 | ↓$0.32 (-0.44%) | 72.92 | 73.95 | 3.71M |
| 2025-12-04 | 73.55 | 73.73 | ↑$0.18 (0.24%) | 72.87 | 73.98 | 3.47M |
| 2025-12-03 | 73.09 | 74.28 | ↑$1.19 (1.63%) | 73.09 | 74.53 | 4.64M |
| 2025-12-02 | 72.34 | 72.34 | ↑$0.00 (0.00%) | 71.58 | 72.38 | 2.20M |
| 2025-12-01 | 72.89 | 71.97 | ↓$0.92 (-1.26%) | 71.87 | 72.96 | 2.18M |
| 2025-11-28 | 71.40 | 71.95 | ↑$0.55 (0.77%) | 71.32 | 72.09 | 1.61M |
| 2025-11-26 | 71.82 | 72.20 | ↑$0.39 (0.54%) | 71.76 | 72.57 | 2.48M |
| 2025-11-25 | 71.65 | 71.07 | ↓$0.58 (-0.81%) | 71.07 | 71.82 | 2.20M |
| 2025-11-24 | 69.88 | 70.47 | ↑$0.59 (0.84%) | 69.80 | 70.54 | 1.83M |
| 2025-11-21 | 69.26 | 69.99 | ↑$0.73 (1.05%) | 68.87 | 70.06 | 2.99M |
| 2025-11-20 | 70.17 | 68.78 | ↓$1.39 (-1.98%) | 68.71 | 70.48 | 2.12M |
| 2025-11-19 | 69.33 | 69.43 | ↑$0.10 (0.14%) | 69.17 | 70.11 | 1.88M |
| 2025-11-18 | 69.22 | 69.74 | ↑$0.52 (0.75%) | 68.92 | 70.03 | 2.80M |
| 2025-11-17 | 70.71 | 70.49 | ↓$0.22 (-0.31%) | 70.28 | 71.29 | 1.64M |
| 2025-11-14 | 69.96 | 70.63 | ↑$0.67 (0.96%) | 69.84 | 71.10 | 1.65M |
| 2025-11-13 | 71.54 | 71.04 | ↓$0.50 (-0.70%) | 70.75 | 71.78 | 2.01M |
| 2025-11-12 | 71.01 | 71.11 | ↑$0.10 (0.14%) | 70.97 | 71.51 | 2.02M |
| 2025-11-11 | 70.26 | 70.32 | ↑$0.06 (0.09%) | 69.91 | 70.48 | 1.36M |
| 2025-11-10 | 70.04 | 70.29 | ↑$0.25 (0.36%) | 69.59 | 70.46 | 1.91M |
| 2025-11-07 | 68.41 | 69.33 | ↑$0.92 (1.34%) | 68.19 | 69.54 | 2.22M |
| 2025-11-06 | 69.24 | 69.27 | ↑$0.03 (0.04%) | 68.38 | 69.42 | 2.29M |
| 2025-11-05 | 68.73 | 69.06 | ↑$0.33 (0.48%) | 68.55 | 69.19 | 2.12M |
| 2025-11-04 | 68.68 | 67.89 | ↓$0.79 (-1.15%) | 67.74 | 68.92 | 4.05M |
| 2025-11-03 | 70.47 | 70.37 | ↓$0.10 (-0.14%) | 70.22 | 70.86 | 3.71M |
| 2025-10-31 | 72.08 | 71.74 | ↓$0.34 (-0.47%) | 71.74 | 72.41 | 7.78M |
| 2025-10-30 | 71.70 | 72.20 | ↑$0.50 (0.70%) | 71.34 | 72.32 | 2.58M |
| 2025-10-29 | 73.02 | 72.58 | ↓$0.44 (-0.60%) | 72.08 | 73.76 | 3.27M |
| 2025-10-28 | 71.02 | 71.99 | ↑$0.97 (1.37%) | 70.89 | 72.20 | 3.13M |
| 2025-10-27 | 71.04 | 70.93 | ↓$0.11 (-0.15%) | 70.72 | 71.42 | 2.70M |
| 2025-10-24 | 70.42 | 70.54 | ↑$0.12 (0.17%) | 70.20 | 70.97 | 1.94M |
Create an account or log in to view more rows.
$RIO I gave in! Bought more 100 shares
$RIO futes rippin
$RIO The United States stock market is going to crash.
$RIO Bull trap
$RIO I don't know shit
but I know I'm holdin till I at least triple up
$RIO It's happening!
$RIO buying time
added
$RIO It’s that TIME!! To Double down!
$RIO getting this mare ready to run today
$RIO shorters eat my shit