Dark

RIO
Rio Tinto plc
stock NYSE ADR

At Close

Oct 17, 2025 3:59:56 PM EDT

68.04USD-1.090%(-0.75)2,906,108

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

68.41USD-0.552%(-0.38)72,303

After-hours

Oct 17, 2025 4:18:30 PM EDT

68.39USD+0.521%(+0.35)1,213

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	68.4600	68.4600	67.4000	68.0400	-1.090%	2,906,108	0.000%
2025-10-16	69.1200	69.1900	68.3300	68.7900	-0.131%	3,251,446	-1.090%
2025-10-15	68.6300	69.3000	68.4700	68.8800	+0.923%	3,941,954	-1.220%
2025-10-14	66.6000	68.9000	66.5100	68.2500	+0.132%	5,994,356	-0.308%
2025-10-13	67.9700	68.3600	67.9700	68.1600	+4.156%	4,650,587	-0.176%
2025-10-10	67.4700	67.5500	65.3500	65.4400	-2.328%	5,193,289	+3.973%
2025-10-09	68.2700	68.7990	66.7567	67.0000	-1.034%	3,299,201	+1.552%
2025-10-08	67.4000	67.8600	67.3500	67.7000	+2.189%	3,283,730	+0.502%
2025-10-07	66.8950	67.0200	66.2350	66.2500	-1.090%	3,163,718	+2.702%
2025-10-06	66.7500	67.4141	66.7400	66.9800	+1.316%	2,557,479	+1.583%
2025-10-03	66.2900	66.6000	65.8700	66.1100	-0.226%	1,980,152	+2.919%
2025-10-02	66.3500	66.4800	65.2900	66.2600	-0.045%	2,842,158	+2.686%
2025-10-01	66.6350	67.0500	65.9500	66.2900	+0.424%	3,061,004	+2.640%
2025-09-30	65.9900	66.3300	65.6000	66.0100	+0.137%	2,875,221	+3.075%
2025-09-29	65.5700	66.2300	65.4900	65.9200	+1.728%	3,516,325	+3.216%
2025-09-26	64.9700	65.1500	64.4300	64.8000	-0.963%	6,322,512	+5.000%
2025-09-25	65.0800	66.1543	65.0100	65.4300	+2.442%	5,119,022	+3.989%
2025-09-24	64.0000	64.2100	63.6200	63.8700	+0.472%	3,262,330	+6.529%
2025-09-23	63.7200	63.9100	63.2900	63.5700	-0.126%	2,259,253	+7.032%
2025-09-22	63.4000	64.0950	63.1200	63.6500	+2.036%	3,525,941	+6.897%
2025-09-19	61.8500	62.4600	61.7202	62.3800	+0.645%	3,477,514	+9.073%
2025-09-18	62.6200	62.6600	61.8700	61.9800	-1.603%	3,015,279	+9.777%
2025-09-17	62.9000	63.4900	62.6100	62.9900	-0.709%	4,431,122	+8.017%
2025-09-16	64.0000	64.0250	63.1800	63.4400	-0.439%	3,438,359	+7.251%
2025-09-15	62.6400	63.7200	62.3300	63.7200	+2.050%	3,155,301	+6.780%
2025-09-12	62.9400	63.1100	62.3000	62.4400	-0.160%	2,463,628	+8.969%
2025-09-11	61.9900	62.7500	61.8400	62.5400	+0.709%	3,158,596	+8.794%
2025-09-10	62.3900	62.6700	62.0100	62.1000	+0.372%	4,266,908	+9.565%
2025-09-09	63.6100	63.9700	61.8500	61.8700	-2.903%	4,969,294	+9.973%
2025-09-08	63.9000	63.9200	63.3400	63.7200	-0.391%	1,915,675	+6.780%
2025-09-05	63.7800	64.3500	63.2750	63.9700	+2.418%	3,215,416	+6.362%
2025-09-04	62.4400	62.5900	62.0750	62.4600	-0.032%	1,484,237	+8.934%
2025-09-03	62.4500	62.5400	62.1050	62.4800	+0.953%	2,105,865	+8.899%
2025-09-02	61.6000	62.0800	61.4000	61.8900	-1.323%	2,158,280	+9.937%
2025-08-29	62.8200	63.2600	62.6350	62.7200	-0.254%	1,997,502	+8.482%
2025-08-28	62.7100	63.0250	62.5100	62.8800	+1.240%	1,967,724	+8.206%
2025-08-27	61.7800	62.1850	61.6600	62.1100	+0.258%	1,779,344	+9.548%
2025-08-26	61.9100	62.1600	61.7604	61.9500	-0.610%	1,509,582	+9.831%
2025-08-25	62.7600	63.0800	62.2650	62.3300	-0.574%	1,937,656	+9.161%
2025-08-22	61.1300	62.8200	61.1300	62.6900	+2.268%	3,968,634	+8.534%
2025-08-21	60.7300	61.3490	60.5900	61.3000	+1.122%	1,709,644	+10.995%
2025-08-20	60.5400	60.9817	60.3700	60.6200	+0.050%	3,437,513	+12.240%
2025-08-19	61.0100	61.1200	60.4700	60.5900	+0.381%	5,007,999	+12.296%
2025-08-18	60.6400	60.7400	60.2200	60.3600	-1.437%	2,366,235	+12.724%
2025-08-15	61.7600	61.8300	61.2050	61.2400	-2.047%	2,138,098	+11.104%
2025-08-14	62.4500	62.5400	61.9201	62.5200	-1.652%	2,377,695	+8.829%
2025-08-13	63.4000	63.8400	63.2350	63.5700	+0.745%	2,245,663	+7.032%
2025-08-12	62.8500	63.3800	62.7700	63.1000	+1.545%	3,124,212	+7.829%
2025-08-11	61.7000	62.1850	61.5200	62.1400	+0.453%	2,622,191	+9.495%
2025-08-08	61.3150	62.1400	61.1200	61.8600	+1.794%	3,880,792	+9.990%
2025-08-07	60.7600	61.1031	60.4250	60.7700	+1.132%	3,966,487	+11.963%
2025-08-06	60.3900	60.6700	60.0900	60.0900	+0.653%	2,142,722	+13.230%
2025-08-05	60.1600	60.2900	59.4900	59.7000	-0.500%	3,618,929	+13.970%
2025-08-04	59.8850	60.1850	59.7750	60.0000	+0.587%	3,132,144	+13.400%
2025-08-01	59.8000	60.0700	59.3500	59.6500	-0.201%	2,714,897	+14.065%
2025-07-31	58.4700	60.0200	58.4000	59.7700	+0.471%	4,824,928	+13.836%
2025-07-30	61.0800	61.5400	59.0699	59.4900	-4.464%	8,296,554	+14.372%
2025-07-29	62.2600	62.4900	62.0250	62.2700	+0.129%	2,550,138	+9.266%
2025-07-28	61.8800	62.3850	61.5350	62.1900	-1.442%	3,302,352	+9.407%
2025-07-25	63.2800	63.2800	62.7750	63.1000	-1.144%	2,954,444	+7.829%
2025-07-24	64.0800	64.5650	63.7600	63.8300	-1.223%	3,242,535	+6.596%
2025-07-23	64.3900	64.7600	64.2700	64.6200	+0.451%	2,899,028	+5.292%
2025-07-22	63.3800	64.4050	63.3400	64.3300	+3.674%	4,450,564	+5.767%
2025-07-21	61.7600	62.4800	61.7600	62.0500	+2.494%	3,254,643	+9.654%
2025-07-18	60.4400	60.7100	59.9850	60.5400	+0.850%	2,859,043	+12.389%
2025-07-17	59.6700	60.1150	59.4800	60.0300	+0.519%	2,570,889	+13.343%
2025-07-16	59.0900	59.8000	58.7950	59.7200	+2.138%	3,398,409	+13.932%
2025-07-15	59.2900	59.4100	58.1550	58.4700	-2.257%	3,574,803	+16.367%
2025-07-14	60.2600	60.3600	59.6000	59.8200	-2.095%	3,092,875	+13.741%
2025-07-11	59.9700	61.1300	59.8200	61.1000	+1.664%	4,462,615	+11.358%
2025-07-10	60.1000	60.5803	59.9950	60.1000	+2.368%	8,422,743	+13.211%
2025-07-09	58.4800	58.8234	58.2350	58.7100	-0.034%	3,273,993	+15.892%
2025-07-08	58.3600	59.6450	58.2599	58.7300	+1.856%	4,166,809	+15.852%
2025-07-07	58.2400	58.4000	57.6550	57.6600	-2.304%	4,490,971	+18.002%
2025-07-03	58.9250	59.3200	58.7150	59.0200	-1.928%	4,409,472	+15.283%
2025-07-02	58.9600	60.2000	58.7700	60.1800	+3.225%	7,552,515	+13.061%
2025-07-01	57.7100	58.8900	57.6700	58.3000	-0.051%	5,377,980	+16.707%
2025-06-30	58.2200	58.4200	57.8800	58.3300	-0.698%	2,918,011	+16.647%
2025-06-27	58.4700	58.8400	58.3100	58.7400	+0.273%	2,769,525	+15.832%
2025-06-26	57.9000	58.9100	57.7999	58.5800	+3.297%	4,596,410	+16.149%
2025-06-25	56.6200	56.8200	56.2000	56.7100	-0.839%	3,272,832	+19.979%
2025-06-24	57.1200	57.4700	57.0900	57.1900	+0.175%	3,412,876	+18.972%
2025-06-23	55.6700	57.1250	55.6400	57.0900	+2.147%	3,183,551	+19.180%
2025-06-20	56.4000	56.5100	55.7200	55.8900	-1.844%	4,666,029	+21.739%
2025-06-18	57.1500	57.2800	56.8700	56.9400	-0.123%	2,145,031	+19.494%
2025-06-17	58.0950	58.1600	57.0000	57.0100	-2.229%	2,878,437	+19.347%
2025-06-16	58.4400	58.8600	58.2100	58.3100	+0.534%	3,409,451	+16.687%
2025-06-13	57.9400	58.3900	57.7000	58.0000	-1.159%	3,491,603	+17.310%
2025-06-12	58.3800	58.7165	58.0400	58.6800	-0.255%	2,397,107	+15.951%
2025-06-11	59.3900	59.5500	58.7800	58.8300	-1.076%	2,685,531	+15.655%
2025-06-10	59.1300	59.5250	59.0400	59.4700	+0.270%	2,804,770	+14.411%
2025-06-09	58.6200	59.4400	58.5300	59.3100	+0.474%	3,007,984	+14.719%
2025-06-06	59.1900	59.3300	58.7050	59.0300	-0.354%	2,490,807	+15.263%
2025-06-05	59.6800	59.8600	59.1000	59.2400	+1.178%	2,654,099	+14.855%
2025-06-04	59.0800	59.3300	58.5300	58.5500	-0.510%	2,604,462	+16.208%
2025-06-03	58.0800	58.9550	57.7900	58.8500	-1.225%	4,297,099	+15.616%
2025-06-02	59.4100	59.6400	59.0550	59.5800	+0.252%	4,865,445	+14.199%
2025-05-30	59.8000	59.8000	58.9600	59.4300	-1.279%	6,656,502	+14.488%
2025-05-29	60.3000	60.3908	59.9950	60.2000	+0.417%	3,401,201	+13.023%
2025-05-28	60.2700	60.2900	59.7600	59.9500	-1.398%	4,119,016	+13.495%
2025-05-27	61.0800	61.1800	60.5850	60.8000	-1.267%	4,492,585	+11.908%
2025-05-23	61.1700	61.7300	60.8900	61.5800	+0.753%	4,512,027	+10.490%
2025-05-22	61.8400	61.8800	61.1100	61.1200	-1.388%	4,872,881	+11.322%
2025-05-21	62.4400	62.6472	61.9700	61.9800	-0.418%	2,145,521	+9.777%
2025-05-20	62.4400	62.6500	62.0800	62.2400	-0.240%	2,128,096	+9.319%
2025-05-19	61.3400	62.4100	61.3000	62.3900	-0.399%	2,409,297	+9.056%
2025-05-16	61.8500	62.6700	61.7300	62.6400	-0.175%	2,615,573	+8.621%
2025-05-15	62.4200	62.8000	61.9400	62.7500	+1.161%	3,037,935	+8.430%
2025-05-14	62.6200	62.6300	61.9450	62.0300	-0.385%	1,844,605	+9.689%
2025-05-13	61.9500	62.4950	61.7792	62.2700	+1.400%	2,407,610	+9.266%
2025-05-12	62.0200	62.2750	61.2000	61.4100	+2.384%	2,801,447	+10.796%
2025-05-09	59.6900	60.0400	59.4398	59.9800	+1.352%	1,262,388	+13.438%
2025-05-08	59.5700	59.6100	58.9850	59.1800	-1.400%	2,649,426	+14.971%
2025-05-07	60.1700	60.9700	59.7400	60.0200	+0.368%	3,176,373	+13.362%
2025-05-06	60.1300	60.1800	59.6700	59.8000	+0.386%	2,039,029	+13.779%
2025-05-05	60.0000	60.0900	59.3800	59.5700	-0.218%	1,505,647	+14.219%
2025-05-02	59.9700	60.1428	59.5300	59.7000	+1.964%	2,176,966	+13.970%
2025-05-01	59.6000	59.6500	58.4900	58.5500	-1.431%	2,299,488	+16.208%
2025-04-30	58.6900	59.5100	58.4600	59.4000	-2.431%	3,442,192	+14.545%
2025-04-29	61.5000	61.5800	60.8396	60.8800	+0.016%	2,033,426	+11.761%
2025-04-28	60.5400	60.9700	60.4550	60.8700	+0.512%	1,795,389	+11.779%
2025-04-25	61.1600	61.1800	60.4200	60.5600	-1.832%	2,695,243	+12.351%
2025-04-24	60.8300	61.8400	60.7300	61.6900	+2.475%	4,015,697	+10.293%
2025-04-23	61.0600	61.8800	60.1600	60.2000	+0.973%	3,825,257	+13.023%
2025-04-22	59.4150	60.0800	59.2100	59.6200	+1.967%	2,347,721	+14.123%
2025-04-21	58.4400	58.5500	57.8601	58.4700	+0.516%	1,859,038	+16.367%
2025-04-17	58.0850	58.7100	57.9400	58.1700	+1.767%	2,750,782	+16.968%
2025-04-16	57.1500	57.6500	56.7700	57.1600	-0.175%	2,896,903	+19.034%
2025-04-15	57.4000	57.7300	57.0800	57.2600	+0.439%	2,885,198	+18.826%
2025-04-14	57.1500	57.6624	56.6200	57.0100	+0.264%	3,003,691	+19.347%
2025-04-11	55.8000	57.3450	55.7700	56.8600	+3.627%	3,932,140	+19.662%
2025-04-10	55.2100	55.3799	53.7425	54.8700	-1.331%	4,408,085	+24.002%
2025-04-09	52.7800	56.0300	52.2700	55.6100	+6.288%	6,264,681	+22.352%
2025-04-08	55.4000	55.5200	51.6700	52.3200	-4.106%	5,304,051	+30.046%
2025-04-07	53.9300	56.5400	53.4500	54.5600	-0.201%	5,487,184	+24.707%
2025-04-04	56.0900	56.3900	53.9600	54.6700	-6.435%	8,787,445	+24.456%
2025-04-03	58.5900	59.3800	58.4050	58.4300	-2.454%	4,258,413	+16.447%
2025-04-02	59.9900	60.0450	59.3350	59.9000	-0.548%	2,401,150	+13.589%
2025-04-01	60.3600	60.4500	59.8800	60.2300	+0.250%	2,471,183	+12.967%
2025-03-31	59.0900	60.2200	58.6700	60.0800	-1.557%	4,722,637	+13.249%
2025-03-28	61.9800	62.1100	60.8600	61.0300	-2.101%	4,251,836	+11.486%
2025-03-27	62.3000	62.6000	62.0401	62.3400	-0.843%	1,888,459	+9.143%
2025-03-26	63.0400	63.0550	62.5050	62.8700	+0.096%	1,852,483	+8.223%
2025-03-25	62.9200	63.3100	62.7800	62.8100	+1.029%	1,763,732	+8.327%
2025-03-24	62.8900	63.1950	62.1000	62.1700	+0.290%	1,966,631	+9.442%
2025-03-21	61.6900	62.0300	61.4000	61.9900	-1.478%	3,683,553	+9.760%
2025-03-20	62.7400	63.3500	62.6400	62.9200	-1.472%	2,336,202	+8.137%
2025-03-19	63.5650	64.0550	63.3701	63.8600	-0.437%	1,659,120	+6.546%
2025-03-18	64.0000	64.2300	63.2500	64.1400	+1.056%	3,014,027	+6.080%
2025-03-17	63.4300	63.7900	63.3900	63.4700	+0.682%	3,832,161	+7.200%
2025-03-14	62.3900	63.1200	62.0750	63.0400	+3.007%	2,720,812	+7.931%
2025-03-13	60.5700	61.5800	60.5000	61.2000	+0.691%	2,577,909	+11.176%
2025-03-12	61.3300	61.3500	60.5100	60.7800	-1.730%	3,369,385	+11.945%
2025-03-11	62.1300	62.4200	61.3100	61.8500	-0.579%	3,631,981	+10.008%
2025-03-10	62.0000	62.6900	61.5450	62.2100	-0.160%	3,368,128	+9.371%
2025-03-07	61.3000	62.9200	61.1948	62.3100	-2.549%	4,766,848	+9.196%
2025-03-06	64.2200	64.4250	63.5200	63.9400	+0.298%	3,231,168	+6.412%
2025-03-05	63.0450	63.8550	62.9250	63.7500	+2.508%	3,694,951	+6.729%
2025-03-04	61.7600	63.0900	61.2100	62.1900	+1.867%	3,531,259	+9.407%
2025-03-03	62.0900	62.2500	60.6610	61.0500	+0.809%	3,601,585	+11.450%
2025-02-28	60.2700	60.6800	60.0200	60.5600	-0.247%	2,846,902	+12.351%
2025-02-27	61.3100	61.3100	60.6900	60.7100	-1.413%	2,736,890	+12.074%
2025-02-26	61.7200	62.0910	61.5100	61.5800	-0.853%	2,286,019	+10.490%
2025-02-25	62.3300	62.3600	61.3350	62.1100	-1.004%	3,681,583	+9.548%
2025-02-24	63.3400	63.4350	62.6500	62.7400	-1.244%	2,370,132	+8.448%
2025-02-21	64.4900	64.4900	63.2700	63.5300	-1.182%	2,242,380	+7.099%
2025-02-20	64.1200	64.7350	63.7600	64.2900	+2.438%	3,191,462	+5.833%
2025-02-19	63.0000	63.4200	61.2400	62.7600	-2.213%	4,488,954	+8.413%
2025-02-18	63.9200	64.2650	63.6100	64.1800	+1.294%	2,229,559	+6.014%
2025-02-14	64.6500	64.7300	63.2950	63.3600	+0.111%	3,844,085	+7.386%
2025-02-13	62.4200	63.5100	62.3100	63.2900	+2.015%	3,293,822	+7.505%
2025-02-12	61.8800	62.6450	61.7500	62.0400	+0.633%	1,785,958	+9.671%
2025-02-11	61.1000	61.7300	60.9000	61.6500	-0.964%	2,037,296	+10.365%
2025-02-10	62.1300	62.4250	61.9945	62.2500	+0.484%	1,419,528	+9.301%
2025-02-07	62.7700	63.0300	61.9101	61.9500	-0.386%	2,384,211	+9.831%
2025-02-06	62.8000	62.9500	62.1350	62.1900	+1.336%	2,683,222	+9.407%
2025-02-05	61.4500	61.6400	61.1900	61.3700	+0.278%	1,915,566	+10.869%
2025-02-04	60.4000	61.4000	60.2200	61.2000	+2.256%	2,659,974	+11.176%
2025-02-03	59.3900	60.3500	59.3372	59.8500	-0.927%	2,611,126	+13.684%
2025-01-31	60.6300	61.1200	60.1100	60.4100	-0.821%	2,738,995	+12.630%
2025-01-30	60.5300	61.1600	60.1450	60.9100	+1.993%	2,998,218	+11.706%
2025-01-29	59.9600	60.3100	59.4850	59.7200	-0.301%	3,134,848	+13.932%
2025-01-28	60.7900	60.9700	59.7100	59.9000	-3.340%	5,120,236	+13.589%
2025-01-27	61.3600	62.0000	61.1000	61.9700	-0.193%	2,590,716	+9.795%
2025-01-24	62.3700	62.4900	61.9500	62.0900	+0.861%	2,816,412	+9.583%
2025-01-23	61.1000	61.6500	60.8650	61.5600	+0.720%	2,623,285	+10.526%
2025-01-22	61.6500	61.7650	61.1200	61.1200	-0.988%	2,762,681	+11.322%
2025-01-21	62.0500	62.0550	61.5540	61.7300	+1.031%	3,518,409	+10.222%
2025-01-17	60.9400	61.7900	60.6800	61.1000	+2.191%	4,553,795	+11.358%
2025-01-16	60.3200	61.2500	58.5500	59.7900	-1.108%	10,438,086	+13.798%
2025-01-15	61.0600	61.0900	60.2650	60.4600	+0.132%	2,490,769	+12.537%
2025-01-14	60.1600	60.5050	59.8200	60.3800	+1.445%	2,590,445	+12.686%
2025-01-13	58.8800	59.7500	58.7800	59.5200	+1.156%	2,488,140	+14.315%
2025-01-10	59.5900	59.6300	58.6900	58.8400	+0.358%	2,740,819	+15.636%
2025-01-08	57.9300	58.7100	57.8500	58.6300	+0.756%	5,875,057	+16.050%
2025-01-07	58.6000	58.8200	58.0350	58.1900	-0.325%	2,249,129	+16.927%
2025-01-06	58.7500	59.2081	58.3400	58.3800	-0.375%	2,958,445	+16.547%
2025-01-03	58.7600	58.7800	58.1900	58.6000	-0.289%	2,205,903	+16.109%
2025-01-02	58.9100	59.4000	58.6300	58.7700	-0.068%	1,739,543	+15.773%
2024-12-31	58.7800	59.1150	58.6900	58.8100	+0.375%	1,779,763	+15.695%
2024-12-30	58.8800	58.9000	58.4000	58.5900	-0.712%	2,469,608	+16.129%
2024-12-27	59.0200	59.2900	58.8250	59.0100	-0.405%	2,190,305	+15.302%
2024-12-26	59.0100	59.3700	58.9500	59.2500	+0.084%	1,366,852	+14.835%
2024-12-24	59.2500	59.2905	58.9900	59.2000	-0.051%	705,474	+14.932%
2024-12-23	58.6200	59.3150	58.5300	59.2300	+1.006%	1,914,441	+14.874%
2024-12-20	58.3700	59.1900	58.3400	58.6400	-0.153%	3,115,991	+16.030%
2024-12-19	59.4900	59.6400	58.6700	58.7300	-1.028%	3,260,443	+15.852%
2024-12-18	60.6900	60.9100	59.1850	59.3400	-3.449%	3,378,718	+14.661%
2024-12-17	60.8300	61.7100	60.7800	61.4600	+0.326%	3,024,720	+10.706%
2024-12-16	61.7500	61.8900	61.2400	61.2600	-1.527%	2,838,542	+11.068%
2024-12-13	62.6700	62.6800	61.8150	62.2100	-1.954%	3,155,088	+9.371%
2024-12-12	63.8700	63.9900	63.2200	63.4500	-2.355%	8,068,063	+7.234%
2024-12-11	64.8100	65.1200	64.5650	64.9800	+0.247%	1,828,139	+4.709%
2024-12-10	65.1500	65.2400	64.7500	64.8200	-0.108%	2,627,748	+4.968%
2024-12-09	65.3400	65.9108	64.8800	64.8900	+4.476%	5,377,305	+4.854%
2024-12-06	63.4400	63.4400	62.0100	62.1100	-2.220%	2,684,514	+9.548%
2024-12-05	63.6500	63.9800	63.2110	63.5200	+0.205%	1,940,737	+7.116%
2024-12-04	63.6000	63.8000	63.3100	63.3900	-0.189%	2,305,905	+7.336%
2024-12-03	64.0200	64.1500	63.4400	63.5100	+0.379%	4,971,345	+7.133%
2024-12-02	63.3400	63.4250	62.7500	63.2700	+0.684%	3,015,101	+7.539%
2024-11-29	62.3100	62.9050	62.1200	62.8400	+0.834%	1,073,801	+8.275%
2024-11-27	61.9900	62.5850	61.9200	62.3200	+0.468%	1,682,527	+9.178%
2024-11-26	62.6300	62.6400	61.7850	62.0300	-1.508%	1,751,713	+9.689%
2024-11-25	63.2800	63.3550	62.7950	62.9800	+1.010%	2,097,663	+8.034%
2024-11-22	62.0500	62.3950	61.9700	62.3500	-0.352%	1,860,763	+9.126%
2024-11-21	62.3100	62.6750	62.0000	62.5700	+0.289%	1,949,157	+8.742%
2024-11-20	62.7300	62.8000	62.3300	62.3900	-0.064%	1,315,487	+9.056%
2024-11-19	61.8700	62.5000	61.7500	62.4300	+0.499%	1,874,264	+8.986%
2024-11-18	61.3900	62.2150	61.3900	62.1200	+1.869%	2,957,663	+9.530%
2024-11-15	60.9900	61.3000	60.7300	60.9800	+0.910%	3,030,340	+11.578%
2024-11-14	60.5700	60.8200	60.2600	60.4300	-0.313%	2,364,522	+12.593%
2024-11-13	60.9100	60.9700	60.3100	60.6200	-0.948%	2,121,245	+12.240%
2024-11-12	61.3900	61.4000	60.5050	61.2000	-2.236%	4,144,762	+11.176%
2024-11-11	63.1400	63.2300	62.4100	62.6000	-2.840%	3,446,133	+8.690%
2024-11-08	64.9200	64.9800	63.8700	64.4300	-4.506%	4,713,066	+5.603%
2024-11-07	67.6900	68.1800	67.4200	67.4700	+3.276%	4,377,492	+0.845%
2024-11-06	64.4000	65.5500	64.3600	65.3300	-0.260%	2,916,679	+4.148%
2024-11-05	65.5950	65.7500	65.3400	65.5000	+0.754%	1,444,376	+3.878%
2024-11-04	65.3400	65.7750	65.0000	65.0100	-0.490%	1,655,314	+4.661%
2024-11-01	65.6700	65.8000	65.1750	65.3300	+0.678%	1,796,699	+4.148%
2024-10-31	65.3600	65.4300	64.5100	64.8900	-1.533%	1,797,818	+4.854%
2024-10-30	65.9300	66.3900	65.6350	65.9000	-1.021%	1,752,939	+3.247%
2024-10-29	66.7800	66.9850	66.5250	66.5800	+0.604%	1,668,564	+2.193%
2024-10-28	65.8000	66.3100	65.6800	66.1800	+1.379%	1,706,142	+2.811%
2024-10-25	65.3800	65.8450	65.1200	65.2800	+1.037%	2,446,957	+4.228%
2024-10-24	64.7700	64.8400	64.0660	64.6100	+0.186%	2,565,371	+5.309%
2024-10-23	64.4000	64.6100	64.1600	64.4900	-1.512%	2,591,901	+5.505%
2024-10-22	65.2300	65.4900	64.9800	65.4800	+0.816%	1,744,275	+3.910%
2024-10-21	65.3700	65.4600	64.6910	64.9500	-0.627%	2,045,617	+4.758%
2024-10-18	65.5800	65.6900	65.2150	65.3600	+0.415%	2,419,199	+4.100%
2024-10-17	64.6500	65.1250	64.1350	65.0900	-1.304%	3,630,045	+4.532%
2024-10-16	66.3500	66.5200	65.6700	65.9500	-0.782%	3,566,484	+3.169%
2024-10-15	66.5200	66.8200	66.2900	66.4700	-1.817%	4,367,354	+2.362%
2024-10-14	66.7100	67.7750	66.5850	67.7000	+0.699%	3,685,218	+0.502%
2024-10-11	66.8100	67.3800	66.7800	67.2300	+0.583%	3,489,486	+1.205%
2024-10-10	66.3300	66.9000	65.9600	66.8400	+0.739%	3,305,031	+1.795%
2024-10-09	65.5700	66.4300	65.2800	66.3500	-0.465%	3,949,327	+2.547%
2024-10-08	66.3050	66.6900	66.1350	66.6600	-4.252%	5,628,242	+2.070%
2024-10-07	69.4400	69.8350	69.2750	69.6200	-0.115%	2,381,284	-2.269%
2024-10-04	69.6400	69.9200	69.3300	69.7000	-0.186%	2,024,070	-2.382%
2024-10-03	69.7900	70.1950	69.6300	69.8300	-1.398%	2,453,546	-2.563%
2024-10-02	71.4900	72.0800	70.7800	70.8200	-0.478%	4,535,663	-3.925%
2024-10-01	70.8600	71.1600	70.1950	71.1600	-0.014%	3,395,281	-4.384%
2024-09-30	71.4700	71.4800	70.6900	71.1700	-0.084%	3,339,212	-4.398%
2024-09-27	71.0800	71.4550	70.9900	71.2300	+0.678%	2,910,020	-4.478%
2024-09-26	70.2800	71.0800	70.0700	70.7500	+4.551%	5,251,680	-3.830%
2024-09-25	67.9400	67.9600	67.5600	67.6700	+0.371%	3,242,157	+0.547%
2024-09-24	67.7700	67.8500	67.2550	67.4200	+4.398%	4,126,973	+0.920%
2024-09-23	63.7600	64.6150	63.7000	64.5800	+1.589%	1,906,143	+5.358%
2024-09-20	64.3000	64.4900	63.5550	63.5700	-2.470%	2,038,331	+7.032%
2024-09-19	65.5000	65.5000	64.6400	65.1800	+3.608%	4,809,277	+4.388%
2024-09-18	63.3200	63.8800	62.8350	62.9100	-0.016%	2,029,094	+8.155%
2024-09-17	63.5000	63.5782	62.7800	62.9200	-0.427%	1,714,840	+8.137%
2024-09-16	62.9300	63.2488	62.8000	63.1900	+1.023%	1,724,329	+7.675%
2024-09-13	62.6200	62.7900	62.4800	62.5500	+1.034%	2,029,087	+8.777%
2024-09-12	61.6700	62.0800	61.5250	61.9100	+1.144%	2,552,715	+9.901%
2024-09-11	60.7400	61.3100	60.2020	61.2100	+2.409%	2,530,885	+11.158%
2024-09-10	59.8200	59.8200	59.4006	59.7700	-0.400%	2,081,628	+13.836%
2024-09-09	60.0700	60.4600	59.9850	60.0100	+0.502%	2,375,219	+13.381%
2024-09-06	60.0900	60.1900	59.3500	59.7100	-1.126%	3,350,991	+13.951%
2024-09-05	60.5300	60.8600	60.3700	60.3900	+0.499%	2,015,007	+12.668%
2024-09-04	60.1300	60.5800	60.0500	60.0900	-0.414%	2,032,255	+13.230%
2024-09-03	61.0000	61.0700	60.1000	60.3400	-4.631%	3,666,660	+12.761%
2024-08-30	63.0100	63.2700	62.6350	63.2700	-0.079%	2,209,516	+7.539%
2024-08-29	62.9600	63.5800	62.8300	63.3200	+0.508%	1,322,600	+7.454%
2024-08-28	62.8400	63.1050	62.6500	63.0000	-1.563%	2,049,764	+8.000%
2024-08-27	63.9200	64.1200	63.6200	64.0000	+0.439%	2,314,729	+6.313%
2024-08-26	63.8000	64.4000	63.5700	63.7200	+1.111%	2,335,866	+6.780%
2024-08-23	62.5700	63.0800	62.3000	63.0200	+0.446%	2,787,432	+7.966%
2024-08-22	62.8300	62.8900	62.4800	62.7400	-1.025%	1,750,966	+8.448%
2024-08-21	63.5100	63.5900	63.1200	63.3900	+2.242%	2,207,178	+7.336%
2024-08-20	62.4400	62.6250	61.8700	62.0000	-0.768%	2,242,447	+9.742%
2024-08-19	62.3500	62.9200	62.2800	62.4800	+1.958%	2,779,063	+8.899%
2024-08-16	60.7100	61.5250	60.6400	61.2800	-2.343%	2,812,270	+11.031%
2024-08-15	63.2000	63.2400	62.6600	62.7500	+0.496%	3,304,397	+8.430%
2024-08-14	62.5100	62.7100	62.1900	62.4400	-2.055%	2,904,728	+8.969%
2024-08-13	63.2700	63.8100	63.1800	63.7500	+0.695%	1,887,566	+6.729%
2024-08-12	63.3300	63.6937	63.1550	63.3100	+0.111%	1,919,474	+7.471%
2024-08-09	63.1900	63.6000	62.5500	63.2400	+0.509%	2,650,351	+7.590%
2024-08-08	62.8400	63.2150	62.7300	62.9200	+0.608%	2,473,936	+8.137%
2024-08-07	63.1100	63.2700	62.3700	62.5400	-0.825%	3,738,176	+8.794%
2024-08-06	62.1100	63.4500	61.9700	63.0600	+0.143%	4,311,086	+7.897%
2024-08-05	62.3500	63.3400	62.1050	62.9700	-1.099%	3,996,357	+8.051%
2024-08-02	64.0700	64.1400	63.0800	63.6700	+0.284%	3,875,859	+6.864%
2024-08-01	64.8200	65.2200	63.3100	63.4900	-2.563%	3,195,881	+7.166%
2024-07-31	65.1500	65.5800	64.3850	65.1600	+2.566%	3,614,814	+4.420%
2024-07-30	63.5200	63.8199	63.2750	63.5300	-1.808%	3,253,456	+7.099%
2024-07-29	64.5100	64.8400	64.3700	64.7000	-0.553%	2,274,537	+5.162%
2024-07-26	65.1300	65.4500	64.6150	65.0600	+1.135%	2,153,545	+4.580%
2024-07-25	64.0900	64.7800	63.5200	64.3300	+1.323%	2,410,061	+5.767%
2024-07-24	64.0100	64.1550	63.4600	63.4900	-0.063%	2,998,582	+7.166%
2024-07-23	63.0000	63.6091	62.8700	63.5300	-0.719%	2,545,963	+7.099%
2024-07-22	63.8350	64.1526	63.7100	63.9900	+0.329%	2,668,990	+6.329%
2024-07-19	63.6900	63.9900	63.4100	63.7800	-0.917%	2,233,301	+6.679%
2024-07-18	65.8300	65.8700	64.2000	64.3700	-2.129%	3,203,017	+5.701%
2024-07-17	66.5600	66.8200	65.7600	65.7700	-0.829%	3,297,293	+3.451%
2024-07-16	65.0100	66.3500	64.6600	66.3200	-1.821%	4,388,850	+2.593%
2024-07-15	67.6600	68.1400	67.3429	67.5500	-1.416%	1,935,184	+0.725%
2024-07-12	68.2500	68.8700	68.2200	68.5200	+0.646%	1,617,379	-0.701%
2024-07-11	68.3100	68.3200	67.7800	68.0800	+0.874%	1,671,135	-0.059%
2024-07-10	66.9000	67.5900	66.7700	67.4900	+0.761%	1,995,298	+0.815%
2024-07-09	66.9500	67.2683	66.7300	66.9800	-0.283%	1,733,322	+1.583%
2024-07-08	67.1700	67.3800	66.7400	67.1700	-0.695%	1,856,917	+1.295%
2024-07-05	67.7500	67.8600	67.0500	67.6400	-0.383%	1,950,929	+0.591%
2024-07-03	67.7000	68.4300	67.6700	67.9000	+2.863%	2,029,285	+0.206%
2024-07-02	65.4600	66.0200	65.3000	66.0100	-0.602%	1,709,540	+3.075%
2024-07-01	66.3900	66.9200	66.1175	66.4100	+0.728%	1,978,842	+2.454%
2024-06-28	66.1700	66.3900	65.7550	65.9300	+0.167%	1,752,188	+3.200%
2024-06-27	66.0000	66.1600	65.5000	65.8200	-1.467%	2,028,548	+3.373%
2024-06-26	66.8400	66.9500	66.5050	66.8000	+0.421%	1,359,320	+1.856%
2024-06-25	66.6500	66.8400	66.3300	66.5200	+0.105%	1,535,286	+2.285%
2024-06-24	66.5300	67.0400	66.2100	66.4500	+0.075%	1,674,874	+2.393%
2024-06-21	66.0300	66.4400	66.0100	66.4000	-0.777%	1,699,073	+2.470%
2024-06-20	66.7400	67.0500	66.4600	66.9200	+0.996%	1,775,081	+1.674%
2024-06-18	65.8100	66.4950	65.7700	66.2600	+0.409%	1,973,941	+2.686%
2024-06-17	65.5300	66.1500	65.3800	65.9900	-0.782%	1,791,469	+3.107%
2024-06-14	66.0000	66.6500	65.8450	66.5100	-0.613%	1,620,468	+2.300%
2024-06-13	66.9100	67.0900	66.6450	66.9200	-0.239%	1,818,647	+1.674%
2024-06-12	68.1600	68.2700	66.9100	67.0800	-0.149%	2,213,369	+1.431%
2024-06-11	66.4800	67.2000	66.2300	67.1800	-1.568%	1,958,831	+1.280%
2024-06-10	67.8350	68.4600	67.6700	68.2500	+0.368%	1,205,042	-0.308%
2024-06-07	68.4200	68.4500	67.8200	68.0000	-1.734%	1,774,954	+0.059%
2024-06-06	68.2400	69.2700	68.0700	69.2000	+1.645%	1,377,077	-1.676%
2024-06-05	68.1250	68.4400	67.7300	68.0800	-0.337%	2,118,081	-0.059%
2024-06-04	68.2600	68.4000	67.8700	68.3100	-1.599%	2,611,600	-0.395%
2024-06-03	69.5500	69.6000	68.6750	69.4200	-0.970%	2,099,009	-1.988%
2024-05-31	70.1000	70.2500	69.3100	70.1000	+0.516%	1,751,588	-2.939%
2024-05-30	69.2400	69.9200	69.1900	69.7400	+0.302%	2,402,433	-2.438%
2024-05-29	69.9100	69.9700	69.4100	69.5300	-1.877%	2,363,771	-2.143%
2024-05-28	71.9600	72.0050	70.6900	70.8600	-1.378%	2,477,853	-3.980%
2024-05-24	72.1500	72.3000	71.7100	71.8500	+0.602%	1,765,574	-5.303%
2024-05-23	72.5900	72.6600	71.1550	71.4200	-1.108%	2,539,676	-4.733%
2024-05-22	72.9400	73.0700	71.8200	72.2200	-1.715%	3,378,429	-5.788%
2024-05-21	73.5600	74.2400	73.4100	73.4800	+0.123%	3,742,039	-7.403%
2024-05-20	73.3200	73.5900	73.0250	73.3900	-0.299%	3,074,100	-7.290%
2024-05-17	72.9900	73.6450	72.7850	73.6100	+2.364%	3,445,205	-7.567%
2024-05-16	71.0800	72.0000	70.8100	71.9100	+2.247%	4,280,550	-5.382%
2024-05-15	70.4500	70.4500	68.9900	70.3300	+0.918%	2,527,166	-3.256%
2024-05-14	70.0000	70.0800	69.5300	69.6900	-0.215%	2,910,235	-2.368%
2024-05-13	69.7500	70.1200	69.7500	69.8400	+0.057%	1,589,635	-2.577%
2024-05-10	70.5000	70.5650	69.7700	69.8000	-0.286%	2,132,894	-2.521%
2024-05-09	69.6200	70.1350	69.5200	70.0000	+1.420%	2,203,035	-2.800%
2024-05-08	68.8500	69.2100	68.7050	69.0200	-1.456%	1,790,165	-1.420%
2024-05-07	70.0000	70.3550	69.9500	70.0400	+0.315%	2,021,761	-2.856%
2024-05-06	69.5000	69.9300	69.1700	69.8200	+1.276%	1,835,867	-2.549%
2024-05-03	68.9900	69.1200	68.4200	68.9400	+0.967%	2,468,060	-1.305%
2024-05-02	67.9100	68.3800	67.5500	68.2800	+1.156%	2,243,662	-0.351%
2024-05-01	67.9000	68.3500	67.2700	67.5000	-0.487%	2,247,432	+0.800%
2024-04-30	68.7000	68.8000	67.7700	67.8300	-1.710%	3,016,554	+0.310%
2024-04-29	68.6000	69.0200	68.3900	69.0100	+1.128%	2,376,490	-1.406%

document.getElementById("pH7HBS").onerror = function(){this.style.display='none';}; .dark-mode .jjgsq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjgsq1{ color: #333333; background-color: white; border: 2px solid #333333; }RIORio Tinto plcstock NYSE ADR

RIO
Rio Tinto plc
stock NYSE ADR