Rio Tinto ADR (RIO) Historical Stock Data
80.89 ↓0.08 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIO is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 81.02 | 80.89 | ↓$0.13 (-0.16%) | 80.34 | 81.07 | 1.14M |
| 2025-12-23 | 80.84 | 80.97 | ↑$0.13 (0.16%) | 80.62 | 81.17 | 2.07M |
| 2025-12-22 | 79.28 | 80.10 | ↑$0.82 (1.03%) | 79.13 | 80.36 | 4.62M |
| 2025-12-19 | 77.70 | 78.32 | ↑$0.62 (0.80%) | 77.64 | 78.56 | 2.59M |
| 2025-12-18 | 77.32 | 77.63 | ↑$0.31 (0.40%) | 77.17 | 77.85 | 2.44M |
| 2025-12-17 | 77.42 | 77.19 | ↓$0.23 (-0.30%) | 76.97 | 77.71 | 2.54M |
| 2025-12-16 | 76.38 | 75.99 | ↓$0.39 (-0.51%) | 75.85 | 76.73 | 1.93M |
| 2025-12-15 | 75.59 | 75.82 | ↑$0.23 (0.30%) | 75.17 | 75.92 | 2.04M |
| 2025-12-12 | 76.27 | 75.66 | ↓$0.61 (-0.79%) | 74.70 | 76.58 | 4.12M |
| 2025-12-11 | 75.56 | 76.74 | ↑$1.18 (1.56%) | 75.56 | 76.99 | 3.56M |
| 2025-12-10 | 75.07 | 76.24 | ↑$1.17 (1.56%) | 74.62 | 76.33 | 4.85M |
| 2025-12-09 | 72.60 | 74.40 | ↑$1.80 (2.48%) | 72.56 | 74.62 | 4.43M |
| 2025-12-08 | 73.35 | 73.02 | ↓$0.33 (-0.45%) | 72.87 | 73.54 | 2.18M |
| 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 |
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