Rio Tinto ADR (RIO) Historical Stock Data
69.01 ↑0.77 (1.13%)
As of April 29, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RIO is down -0.16% a day on average. There have been 14 days where Rio Tinto ADR closed green and 16 days where RIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 68.60 | 69.01 | ↑$0.41 (0.60%) | 68.39 | 69.02 | 2.47M |
| 2024-04-26 | 68.86 | 68.24 | ↓$0.62 (-0.90%) | 67.90 | 68.86 | 3.02M |
| 2024-04-25 | 67.19 | 67.78 | ↑$0.59 (0.88%) | 66.71 | 68.12 | 2.96M |
| 2024-04-24 | 68.35 | 68.14 | ↓$0.21 (-0.31%) | 67.42 | 68.35 | 3.41M |
| 2024-04-23 | 65.87 | 66.64 | ↑$0.77 (1.17%) | 65.66 | 66.80 | 2.52M |
| 2024-04-22 | 66.97 | 67.20 | ↑$0.23 (0.34%) | 66.47 | 67.45 | 3.87M |
| 2024-04-19 | 66.54 | 66.97 | ↑$0.43 (0.65%) | 66.44 | 67.22 | 2.77M |
| 2024-04-18 | 67.54 | 66.68 | ↓$0.86 (-1.27%) | 66.27 | 67.62 | 3.82M |
| 2024-04-17 | 67.55 | 66.78 | ↓$0.77 (-1.14%) | 66.56 | 68.01 | 3.84M |
| 2024-04-16 | 65.37 | 65.69 | ↑$0.32 (0.49%) | 64.85 | 65.86 | 3.18M |
| 2024-04-15 | 67.90 | 66.77 | ↓$1.13 (-1.66%) | 66.54 | 68.05 | 3.85M |
| 2024-04-12 | 67.50 | 65.99 | ↓$1.51 (-2.24%) | 65.99 | 68.05 | 4.34M |
| 2024-04-11 | 66.51 | 66.27 | ↓$0.24 (-0.36%) | 65.40 | 66.55 | 2.10M |
| 2024-04-10 | 65.72 | 66.51 | ↑$0.79 (1.20%) | 65.49 | 66.54 | 3.06M |
| 2024-04-09 | 67.38 | 67.26 | ↓$0.12 (-0.18%) | 66.63 | 67.71 | 3.71M |
| 2024-04-08 | 65.15 | 66.08 | ↑$0.93 (1.43%) | 65.15 | 66.23 | 4.71M |
| 2024-04-05 | 62.92 | 63.00 | ↑$0.08 (0.13%) | 62.62 | 63.11 | 3.90M |
| 2024-04-04 | 65.26 | 63.30 | ↓$1.96 (-3.00%) | 63.29 | 65.26 | 3.15M |
| 2024-04-03 | 64.46 | 64.60 | ↑$0.14 (0.22%) | 63.72 | 64.80 | 5.27M |
| 2024-04-02 | 65.00 | 65.09 | ↑$0.09 (0.14%) | 64.61 | 65.34 | 3.30M |
| 2024-04-01 | 64.33 | 64.18 | ↓$0.15 (-0.23%) | 64.08 | 64.68 | 2.36M |
| 2024-03-28 | 63.53 | 63.74 | ↑$0.21 (0.33%) | 63.23 | 63.90 | 3.25M |
| 2024-03-27 | 62.42 | 63.46 | ↑$1.04 (1.67%) | 62.37 | 63.49 | 2.22M |
| 2024-03-26 | 63.03 | 62.17 | ↓$0.86 (-1.36%) | 62.15 | 63.07 | 2.94M |
| 2024-03-25 | 63.78 | 63.41 | ↓$0.37 (-0.58%) | 63.37 | 64.18 | 2.37M |
| 2024-03-22 | 63.40 | 63.00 | ↓$0.40 (-0.63%) | 63.00 | 63.55 | 2.51M |
| 2024-03-21 | 64.44 | 64.13 | ↓$0.31 (-0.48%) | 64.12 | 64.70 | 2.50M |
| 2024-03-20 | 62.93 | 63.87 | ↑$0.94 (1.49%) | 62.84 | 64.02 | 1.94M |
| 2024-03-19 | 62.94 | 62.81 | ↓$0.13 (-0.21%) | 62.71 | 63.15 | 3.09M |
| 2024-03-18 | 62.96 | 62.27 | ↓$0.69 (-1.10%) | 62.25 | 63.04 | 2.45M |
Create an account or log in to view more rows.
$RIO let’s go!! Squeeze time
$RIO rocket fuel tanks are full. Gonna shoot to the stars
$RIO There is nothing wrong with a decent pullback
$RIO is going to have a run next month
$RIO yes
keep going down
let's go
stop stalling
$RIO now is the time to slap that ask!!!
$RIO Holding Strong since January ??????????
$RIO let’s go!! Squeeze time
$RIO Now I'm worried....
$RIO is it Monday yet?