Dark

RIO
Rio Tinto plc
stock NYSE ADR

At Close

Aug 7, 2026 3:59:58 PM EDT

101.11USD+1.460%(+1.46)2,613,851

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:46:48 AM EDT

101.20USD+1.555%(+1.55)10

After-hours

Aug 7, 2026 4:33:30 PM EDT

101.50USD+0.391%(+0.39)134,710

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	101.0300	101.685000	100.6800	101.1000	+1.455%	2,613,851	0.000%
2026-08-06	100.1500	101.060000	99.5700	99.6500	-1.832%	2,015,725	+1.455%
2026-08-05	100.9700	101.775000	100.5050	101.5100	+2.525%	2,628,933	-0.404%
2026-08-04	99.1200	99.655000	98.2800	99.0100	+3.243%	2,547,505	+2.111%
2026-08-03	95.5500	96.015000	94.8600	95.9000	-0.981%	1,610,758	+5.422%
2026-07-31	97.1600	97.250000	95.3900	96.8500	-0.340%	2,763,990	+4.388%
2026-07-30	97.3900	97.530000	95.8100	97.1800	+3.758%	3,358,477	+4.034%
2026-07-29	93.4600	95.100000	91.9750	93.6600	+2.204%	4,455,547	+7.944%
2026-07-28	90.6550	92.080000	90.0100	91.6400	-0.337%	2,750,577	+10.323%
2026-07-27	91.3350	91.990000	90.6900	91.9500	+0.800%	2,046,844	+9.951%
2026-07-24	91.6400	92.130000	91.0700	91.2200	-0.317%	2,406,626	+10.831%
2026-07-23	91.3300	92.410000	91.0800	91.5100	-0.834%	2,805,826	+10.480%
2026-07-22	91.9300	92.699000	91.9300	92.2800	+1.911%	1,952,104	+9.558%
2026-07-21	90.0500	91.090000	89.4300	90.5500	+1.662%	3,527,526	+11.651%
2026-07-20	89.4900	89.770000	88.6200	89.0700	-1.198%	2,763,130	+13.506%
2026-07-17	88.9800	91.000000	88.7600	90.1500	-0.574%	2,570,802	+12.146%
2026-07-16	90.9250	91.463900	90.3950	90.6700	-3.151%	4,366,943	+11.503%
2026-07-15	93.7000	94.010000	92.2000	93.6200	+0.354%	2,677,522	+7.990%
2026-07-14	92.7300	93.380000	92.5500	93.2900	+3.829%	3,067,901	+8.372%
2026-07-13	90.5900	90.850000	89.3450	89.8500	-0.762%	3,009,106	+12.521%
2026-07-10	90.3700	91.075000	90.2000	90.5400	+1.173%	2,612,570	+11.663%
2026-07-09	89.4800	89.857300	89.0800	89.4900	+0.777%	2,336,829	+12.974%
2026-07-08	87.8700	89.095000	86.7200	88.8000	-2.685%	5,830,846	+13.851%
2026-07-07	92.2900	93.040000	90.8800	91.2500	-2.490%	2,069,111	+10.795%
2026-07-06	93.8800	94.120000	93.2900	93.5800	-0.890%	2,595,952	+8.036%
2026-07-02	93.7900	95.309300	93.4100	94.4200	+1.146%	2,128,023	+7.075%
2026-07-01	92.5700	94.495000	92.4707	93.3500	-1.664%	2,582,100	+8.302%
2026-06-30	95.5300	95.820000	94.4200	94.9300	+0.679%	2,657,194	+6.500%
2026-06-29	94.4600	94.590000	93.0800	94.2900	+0.587%	2,317,796	+7.222%
2026-06-26	94.4500	95.040000	93.4700	93.7400	-1.440%	2,171,321	+7.852%
2026-06-25	95.4000	95.570000	94.4700	95.1100	+1.149%	2,964,668	+6.298%
2026-06-24	93.6900	94.640000	93.2600	94.0300	-1.622%	2,807,172	+7.519%
2026-06-23	95.3700	96.680000	95.2000	95.5800	-3.804%	3,186,287	+5.775%
2026-06-22	99.1300	99.795000	98.7400	99.3600	-0.719%	2,817,097	+1.751%
2026-06-18	101.6200	101.925000	100.0500	100.0800	-2.523%	3,000,743	+1.019%
2026-06-17	103.7500	105.045000	102.6400	102.6700	-2.903%	2,900,690	-1.529%
2026-06-16	106.4100	107.070000	105.6300	105.7400	-0.142%	2,157,594	-4.388%
2026-06-15	106.8500	107.398500	105.7500	105.8900	+0.513%	2,995,965	-4.524%
2026-06-12	104.2000	105.430000	103.9000	105.3500	+1.650%	2,673,229	-4.034%
2026-06-11	101.4500	103.690000	100.5000	103.6400	+4.623%	3,566,993	-2.451%
2026-06-10	100.1400	101.010000	99.0300	99.0600	-2.327%	2,726,997	+2.059%
2026-06-09	102.0500	102.460000	98.4300	101.4200	+0.485%	3,084,712	-0.316%
2026-06-08	101.4100	101.950000	100.6700	100.9300	+0.238%	2,249,504	+0.168%
2026-06-05	103.2600	103.620000	100.3850	100.6900	-4.469%	3,559,549	+0.407%
2026-06-04	105.7300	106.700000	104.8700	105.4000	-2.281%	2,814,421	-4.080%
2026-06-03	109.2400	109.620000	107.8500	107.8600	-3.412%	2,874,851	-6.267%
2026-06-02	110.2900	112.205000	110.1000	111.6700	+2.487%	2,168,485	-9.465%
2026-06-01	106.1600	109.090000	105.8200	108.9600	+2.416%	2,217,882	-7.214%
2026-05-29	107.0300	108.340000	106.3000	106.3900	-0.075%	2,293,519	-4.972%
2026-05-28	105.4300	107.220000	104.2000	106.4700	-0.131%	2,811,599	-5.044%
2026-05-27	106.2500	106.640000	104.8200	106.6100	-0.309%	1,946,108	-5.168%
2026-05-26	106.8400	107.330000	106.1500	106.9400	+2.600%	3,992,937	-5.461%
2026-05-22	104.0800	104.640000	103.1400	104.2300	-0.506%	2,088,692	-3.003%
2026-05-21	103.1300	105.560000	103.0000	104.7600	+1.404%	1,741,683	-3.494%
2026-05-20	101.7200	103.310000	101.0800	103.3100	+2.368%	2,154,734	-2.139%
2026-05-19	100.0300	101.790000	99.7200	100.9200	-2.332%	2,474,270	+0.178%
2026-05-18	104.3400	104.480000	102.6400	103.3300	-0.347%	2,013,926	-2.158%
2026-05-15	103.4100	104.040000	102.6700	103.6900	-5.384%	3,721,021	-2.498%
2026-05-14	111.1000	111.100000	109.2800	109.5900	-2.187%	2,479,605	-7.747%
2026-05-13	110.6500	112.580000	110.5700	112.0400	+2.320%	3,076,658	-9.764%
2026-05-12	107.2500	109.805000	106.5500	109.5000	+1.483%	2,143,627	-7.671%
2026-05-11	106.9200	108.430000	106.8300	107.9000	+2.391%	2,555,580	-6.302%
2026-05-08	104.8500	105.770100	104.5700	105.3800	+2.202%	2,212,946	-4.061%
2026-05-07	106.0800	106.240000	103.0350	103.1100	-2.275%	2,780,026	-1.949%
2026-05-06	103.0500	105.970000	102.9100	105.5100	+4.985%	4,522,497	-4.180%
2026-05-05	99.6500	101.090000	99.2900	100.5000	+1.896%	2,176,343	+0.597%
2026-05-04	100.2900	100.459300	98.3900	98.6300	-1.939%	1,672,827	+2.504%
2026-05-01	99.9900	101.050000	99.5900	100.5800	+0.100%	1,486,717	+0.517%
2026-04-30	99.1400	100.650000	98.3300	100.4800	+4.135%	3,353,112	+0.617%
2026-04-29	97.5000	97.750000	96.3700	96.4900	-2.031%	2,403,099	+4.778%
2026-04-28	99.5300	99.530000	97.8000	98.4900	-1.461%	3,267,824	+2.650%
2026-04-27	99.9000	100.350000	99.1300	99.9500	+0.341%	1,978,943	+1.151%
2026-04-24	99.4800	100.112000	98.7700	99.6100	+0.769%	1,535,493	+1.496%
2026-04-23	100.0600	100.990000	98.1700	98.8500	-1.426%	2,165,890	+2.276%
2026-04-22	99.8000	100.800000	99.3500	100.2800	+2.620%	2,441,808	+0.818%
2026-04-21	99.7000	99.880000	97.5700	97.7200	-2.114%	1,857,396	+3.459%
2026-04-20	99.6200	100.250000	98.8600	99.8300	-0.320%	2,307,070	+1.272%
2026-04-17	100.0850	101.330000	99.8800	100.1500	+0.441%	2,793,185	+0.949%
2026-04-16	99.7900	100.240000	99.1700	99.7100	+1.167%	2,529,987	+1.394%
2026-04-15	99.1200	99.120000	98.2400	98.5600	-0.314%	1,987,592	+2.577%
2026-04-14	99.2400	99.870000	98.3800	98.8700	-0.333%	2,703,947	+2.255%
2026-04-13	98.2200	99.320000	97.8000	99.2000	+0.957%	2,018,816	+1.915%
2026-04-10	99.1200	99.340000	97.9800	98.2600	+1.163%	2,387,425	+2.890%
2026-04-09	97.8200	98.630000	96.7200	97.1300	-1.341%	2,264,842	+4.087%
2026-04-08	100.4200	100.420000	97.4600	98.4500	+4.004%	4,608,750	+2.692%
2026-04-07	94.8600	95.010000	93.6200	94.6600	+0.691%	1,794,845	+6.803%
2026-04-06	94.4600	94.840000	93.4850	94.0100	-0.466%	1,175,085	+7.542%
2026-04-02	92.1800	94.840000	92.1800	94.4500	-0.380%	2,798,787	+7.041%
2026-04-01	94.3600	95.245000	93.8500	94.8100	+1.629%	3,111,509	+6.634%
2026-03-31	91.7950	93.300000	91.0000	93.2900	+5.033%	3,170,021	+8.372%
2026-03-30	90.0000	90.250000	88.3350	88.8200	+2.516%	4,499,013	+13.826%
2026-03-27	85.4000	87.410000	85.2800	86.6400	+0.991%	3,552,322	+16.690%
2026-03-26	85.5100	86.630000	85.3500	85.7900	-1.999%	3,107,963	+17.846%
2026-03-25	87.8800	88.330000	87.0450	87.5400	+0.887%	2,183,740	+15.490%
2026-03-24	84.7800	86.930000	84.5350	86.7700	+1.083%	2,754,592	+16.515%
2026-03-23	85.7100	87.075000	85.0900	85.8400	+3.235%	3,917,220	+17.777%
2026-03-20	85.0950	85.600000	82.3500	83.1500	-2.919%	5,080,128	+21.587%
2026-03-19	83.3750	86.235000	82.7000	85.6500	-2.360%	4,830,041	+18.039%
2026-03-18	88.8600	89.100000	87.5100	87.7200	-2.316%	3,551,402	+15.253%
2026-03-17	90.7500	91.020100	89.6400	89.8000	-0.067%	2,137,067	+12.584%
2026-03-16	89.6900	90.515000	88.9700	89.8600	+2.311%	2,421,507	+12.508%
2026-03-13	90.1500	90.360000	87.7100	87.8300	-3.164%	3,739,873	+15.109%
2026-03-12	91.8150	91.910000	90.2600	90.7000	-1.499%	3,257,065	+11.466%
2026-03-11	90.7600	92.200000	90.1400	92.0800	+0.436%	2,328,953	+9.796%
2026-03-10	91.3400	92.540000	90.7800	91.6800	+1.472%	2,636,345	+10.275%
2026-03-09	87.8900	90.820000	87.2500	90.3500	+0.155%	3,396,592	+11.898%
2026-03-06	89.8850	90.760000	88.8600	90.2100	-3.384%	4,271,763	+12.072%
2026-03-05	94.4000	94.740000	91.9600	93.3700	-2.992%	4,868,145	+8.279%
2026-03-04	96.5800	96.860000	95.7800	96.2500	+0.986%	3,531,031	+5.039%
2026-03-03	94.0450	95.550000	92.2600	95.3100	-4.317%	4,191,296	+6.075%
2026-03-02	97.7500	99.780000	97.2400	99.6100	+0.272%	3,161,082	+1.496%
2026-02-27	99.1600	99.570000	98.3600	99.3400	+0.252%	2,390,416	+1.772%
2026-02-26	98.4900	99.120000	97.5450	99.0900	-1.677%	2,810,225	+2.028%
2026-02-25	101.1000	101.530000	100.1400	100.7800	+2.721%	3,483,890	+0.318%
2026-02-24	96.8300	98.790000	96.5000	98.1100	+0.450%	3,322,621	+3.048%
2026-02-23	96.8950	97.880000	95.6700	97.6700	+0.597%	3,374,684	+3.512%
2026-02-20	95.7600	97.620000	95.6500	97.0900	+0.778%	3,542,294	+4.130%
2026-02-19	95.2050	96.450000	94.0900	96.3400	-2.618%	3,962,342	+4.941%
2026-02-18	98.4900	100.090000	98.1700	98.9300	+2.116%	3,459,631	+2.193%
2026-02-17	94.8200	96.910000	94.0900	96.8800	-1.213%	3,870,833	+4.356%
2026-02-13	96.5050	98.360000	95.6400	98.0700	+0.163%	3,400,657	+3.090%
2026-02-12	99.9400	100.330000	97.5100	97.9100	-1.618%	4,126,065	+3.258%
2026-02-11	99.7200	99.770000	98.2800	99.5200	+2.345%	2,631,927	+1.588%
2026-02-10	96.8700	97.380000	95.9400	97.2400	+0.403%	2,716,179	+3.970%
2026-02-09	94.9300	96.885000	94.6600	96.8500	+3.683%	3,248,018	+4.388%
2026-02-06	93.1900	93.640000	92.9000	93.4100	+2.513%	3,873,647	+8.233%
2026-02-05	92.9400	94.740000	91.0800	91.1200	-5.556%	6,958,084	+10.953%
2026-02-04	98.6000	98.600000	94.8600	96.4800	+0.114%	4,911,179	+4.789%
2026-02-03	95.0000	96.500000	94.5500	96.3700	+4.161%	4,672,456	+4.908%
2026-02-02	92.4300	93.020000	91.8100	92.5200	+1.637%	5,021,719	+9.274%
2026-01-30	92.6300	93.335100	89.6300	91.0300	-4.310%	7,398,911	+11.062%
2026-01-29	96.7200	97.110000	93.3100	95.1300	+1.885%	6,020,020	+6.276%
2026-01-28	93.0900	93.449900	92.1300	93.3700	+0.495%	3,877,037	+8.279%
2026-01-27	91.4000	92.940000	91.3700	92.9100	+2.697%	3,255,205	+8.815%
2026-01-26	92.0000	92.420000	90.4000	90.4700	+0.044%	5,120,974	+11.750%
2026-01-23	89.2300	90.440000	88.7688	90.4300	+3.585%	2,982,846	+11.799%
2026-01-22	88.1300	88.426800	86.6700	87.3000	-1.733%	3,094,120	+15.808%
2026-01-21	89.6800	89.780000	88.3900	88.8400	+3.688%	4,971,578	+13.800%
2026-01-20	84.9200	85.870000	84.5400	85.6800	+0.646%	4,029,049	+17.997%
2026-01-16	85.0600	85.305000	84.2500	85.1300	-1.413%	3,593,393	+18.760%
2026-01-15	85.9100	87.340000	85.6600	86.3500	+0.547%	4,042,634	+17.082%
2026-01-14	85.3000	85.905000	85.1200	85.8800	+2.740%	4,397,025	+17.722%
2026-01-13	83.8000	84.250000	83.4100	83.5900	+0.857%	3,339,374	+20.947%
2026-01-12	81.8400	83.160000	81.7150	82.8800	+2.157%	4,062,449	+21.984%
2026-01-09	81.2400	81.720000	80.7207	81.1300	-3.635%	10,911,614	+24.615%
2026-01-08	83.7000	85.430000	81.6001	84.1900	-0.813%	9,781,898	+20.086%
2026-01-07	83.9700	84.920000	83.7800	84.8800	-0.411%	3,773,710	+19.109%
2026-01-06	83.5900	85.460000	83.5800	85.2300	+2.428%	4,351,132	+18.620%
2026-01-05	82.2000	83.250000	81.8700	83.2100	+2.186%	2,732,439	+21.500%
2026-01-02	81.1300	81.640000	80.7400	81.4300	+1.749%	3,172,207	+24.156%
2025-12-31	80.3000	80.489900	79.9300	80.0300	-0.609%	968,620	+26.328%
2025-12-30	81.5700	81.630000	80.4900	80.5200	+0.149%	3,113,099	+25.559%
2025-12-29	80.5200	81.080000	80.1800	80.4000	-2.237%	4,747,025	+25.746%
2025-12-26	81.5000	82.358500	81.1700	82.2400	+1.669%	1,910,365	+22.933%
2025-12-24	81.0200	81.070000	80.3350	80.8900	-0.099%	1,137,018	+24.985%
2025-12-23	80.8400	81.170000	80.6200	80.9700	+1.086%	2,078,271	+24.861%
2025-12-22	79.2800	80.365000	79.1300	80.1000	+2.273%	4,639,465	+26.217%
2025-12-19	77.7000	78.570000	77.6400	78.3200	+0.889%	2,802,123	+29.086%
2025-12-18	77.3200	77.850000	77.1650	77.6300	+0.570%	2,450,248	+30.233%
2025-12-17	77.4200	77.710000	76.9700	77.1900	+1.579%	2,546,513	+30.976%
2025-12-16	76.3800	76.733313	75.8450	75.9900	+0.224%	1,947,730	+33.044%
2025-12-15	75.5900	75.920000	75.1700	75.8200	+0.211%	2,203,630	+33.342%
2025-12-12	76.2650	76.585000	74.7000	75.6600	-1.407%	4,252,556	+33.624%
2025-12-11	75.5600	76.990000	75.5600	76.7400	+0.656%	5,424,474	+31.744%
2025-12-10	75.0700	76.330000	74.6150	76.2400	+2.473%	3,927,863	+32.608%
2025-12-09	72.6000	74.630000	72.5550	74.4000	+1.890%	5,220,659	+35.887%
2025-12-08	73.3500	73.540600	72.8700	73.0200	-0.055%	3,288,949	+38.455%
2025-12-05	73.3800	73.960000	72.9200	73.0600	-0.909%	4,657,894	+38.379%
2025-12-04	73.5500	73.975000	72.8700	73.7300	-0.740%	3,470,867	+37.122%
2025-12-03	73.0900	74.530000	73.0900	74.2800	+2.682%	4,825,243	+36.107%
2025-12-02	72.3400	72.382000	71.5700	72.3400	+0.514%	2,293,922	+39.757%
2025-12-01	72.8900	72.960000	71.8700	71.9700	+0.028%	2,367,580	+40.475%
2025-11-28	71.4000	72.095000	71.3200	71.9500	-0.346%	1,608,569	+40.514%
2025-11-26	71.8150	72.572200	71.7600	72.2000	+1.590%	2,468,314	+40.028%
2025-11-25	71.6500	71.820000	71.0400	71.0700	+0.851%	2,332,844	+42.254%
2025-11-24	69.8800	70.545000	69.8000	70.4700	+0.686%	1,946,411	+43.465%
2025-11-21	69.2600	70.060000	68.8650	69.9900	+1.759%	3,187,261	+44.449%
2025-11-20	70.1700	70.480000	68.7000	68.7800	-0.936%	2,113,187	+46.990%
2025-11-19	69.3300	70.110000	69.1700	69.4300	-0.445%	2,043,749	+45.614%
2025-11-18	69.2200	70.030100	68.9200	69.7400	-1.064%	2,986,655	+44.967%
2025-11-17	70.7100	71.285000	70.2800	70.4900	-0.198%	1,632,874	+43.425%
2025-11-14	69.9600	71.095000	69.8400	70.6300	-0.577%	1,775,102	+43.140%
2025-11-13	71.5400	71.780000	70.7500	71.0400	-0.098%	2,112,166	+42.314%
2025-11-12	71.0100	71.505000	70.9650	71.1100	+1.123%	2,596,517	+42.174%
2025-11-11	70.2600	70.475000	69.9100	70.3200	+0.043%	1,481,278	+43.771%
2025-11-10	70.0400	70.455000	69.5850	70.2900	+1.385%	2,032,580	+43.833%
2025-11-07	68.4100	69.535000	68.1850	69.3300	+0.087%	2,326,483	+45.824%
2025-11-06	69.2400	69.420000	68.3800	69.2700	+0.304%	2,290,652	+45.951%
2025-11-05	68.7300	69.195000	68.5500	69.0600	+1.723%	2,270,660	+46.394%
2025-11-04	68.6800	68.920000	67.7400	67.8900	-3.524%	4,279,687	+48.917%
2025-11-03	70.4700	70.859900	70.2150	70.3700	-1.910%	3,933,134	+43.669%
2025-10-31	72.0800	72.410000	71.7400	71.7400	-0.637%	7,778,760	+40.926%
2025-10-30	71.7000	72.315000	71.3300	72.2000	-0.524%	2,780,924	+40.028%
2025-10-29	73.0200	73.760000	72.0804	72.5800	+0.820%	3,270,661	+39.295%
2025-10-28	71.0200	72.200000	70.8900	71.9900	+1.494%	3,126,018	+40.436%
2025-10-27	71.0400	71.420100	70.7200	70.9300	+0.553%	2,891,044	+42.535%
2025-10-24	70.4200	70.970000	70.2000	70.5400	-0.113%	1,952,817	+43.323%
2025-10-23	70.5200	71.240000	70.3900	70.6200	+1.233%	2,914,010	+43.161%
2025-10-22	69.5000	70.120000	69.0400	69.7600	+2.078%	3,923,721	+44.925%
2025-10-21	68.7800	69.090000	68.1050	68.3400	-1.300%	2,568,512	+47.937%
2025-10-20	68.2800	69.240000	68.1500	69.2400	+1.794%	4,066,045	+46.014%
2025-10-17	68.5000	68.500000	67.3900	68.0200	-1.062%	2,908,720	+48.633%
2025-10-16	69.1100	69.200000	68.3150	68.7500	-0.160%	3,254,106	+47.055%
2025-10-15	68.6300	69.300000	68.4700	68.8600	+0.938%	3,962,095	+46.820%
2025-10-14	66.6200	68.910000	66.4900	68.2200	+0.088%	5,998,264	+48.197%
2025-10-13	67.5000	68.355000	66.9400	68.1600	+4.156%	4,654,831	+48.327%
2025-10-10	67.4400	67.570000	65.3450	65.4400	-2.328%	5,210,380	+54.493%
2025-10-09	68.2700	68.799000	66.7567	67.0000	-1.034%	3,299,201	+50.896%
2025-10-08	67.4000	67.860000	67.3500	67.7000	+2.189%	3,283,730	+49.335%
2025-10-07	66.8950	67.020000	66.2350	66.2500	-1.090%	3,163,718	+52.604%
2025-10-06	66.7500	67.414100	66.7400	66.9800	+1.316%	2,557,479	+50.941%
2025-10-03	66.2900	66.600000	65.8700	66.1100	-0.226%	1,980,152	+52.927%
2025-10-02	66.3500	66.480000	65.2900	66.2600	-0.045%	2,842,158	+52.581%
2025-10-01	66.6350	67.050000	65.9500	66.2900	+0.424%	3,061,004	+52.512%
2025-09-30	65.9900	66.330000	65.6000	66.0100	+0.137%	2,875,221	+53.159%
2025-09-29	65.5700	66.230000	65.4900	65.9200	+1.728%	3,516,325	+53.368%
2025-09-26	64.9700	65.150000	64.4300	64.8000	-0.963%	6,322,512	+56.019%
2025-09-25	65.0800	66.154300	65.0100	65.4300	+2.442%	5,119,022	+54.516%
2025-09-24	64.0000	64.210000	63.6200	63.8700	+0.472%	3,262,330	+58.290%
2025-09-23	63.7200	63.910000	63.2900	63.5700	-0.126%	2,259,253	+59.037%
2025-09-22	63.4000	64.095000	63.1200	63.6500	+2.036%	3,525,941	+58.837%
2025-09-19	61.8500	62.460000	61.7202	62.3800	+0.645%	3,477,514	+62.071%
2025-09-18	62.6200	62.660000	61.8700	61.9800	-1.603%	3,015,279	+63.117%
2025-09-17	62.9000	63.490000	62.6100	62.9900	-0.709%	4,431,122	+60.502%
2025-09-16	64.0000	64.025000	63.1800	63.4400	-0.439%	3,438,359	+59.363%
2025-09-15	62.6400	63.720000	62.3300	63.7200	+2.050%	3,155,301	+58.663%
2025-09-12	62.9400	63.110000	62.3000	62.4400	-0.160%	2,463,628	+61.915%
2025-09-11	61.9900	62.750000	61.8400	62.5400	+0.709%	3,158,596	+61.657%
2025-09-10	62.3900	62.670000	62.0100	62.1000	+0.372%	4,266,908	+62.802%
2025-09-09	63.6100	63.970000	61.8500	61.8700	-2.903%	4,969,294	+63.407%
2025-09-08	63.9000	63.920000	63.3400	63.7200	-0.391%	1,915,675	+58.663%
2025-09-05	63.7800	64.350000	63.2750	63.9700	+2.418%	3,215,416	+58.043%
2025-09-04	62.4400	62.590000	62.0750	62.4600	-0.032%	1,484,237	+61.864%
2025-09-03	62.4500	62.540000	62.1050	62.4800	+0.953%	2,105,865	+61.812%
2025-09-02	61.6000	62.080000	61.4000	61.8900	-1.323%	2,158,280	+63.354%
2025-08-29	62.8200	63.260000	62.6350	62.7200	-0.254%	1,997,502	+61.193%
2025-08-28	62.7100	63.025000	62.5100	62.8800	+1.240%	1,967,724	+60.782%
2025-08-27	61.7800	62.185000	61.6600	62.1100	+0.258%	1,779,344	+62.776%
2025-08-26	61.9100	62.160000	61.7604	61.9500	-0.610%	1,509,582	+63.196%
2025-08-25	62.7600	63.080000	62.2650	62.3300	-0.574%	1,937,656	+62.201%
2025-08-22	61.1300	62.820000	61.1300	62.6900	+2.268%	3,968,634	+61.270%
2025-08-21	60.7300	61.349000	60.5900	61.3000	+1.122%	1,709,644	+64.927%
2025-08-20	60.5400	60.981700	60.3700	60.6200	+0.050%	3,437,513	+66.777%
2025-08-19	61.0100	61.120000	60.4700	60.5900	+0.381%	5,007,999	+66.859%
2025-08-18	60.6400	60.740000	60.2200	60.3600	-1.437%	2,366,235	+67.495%
2025-08-15	61.7600	61.830000	61.2050	61.2400	-2.047%	2,138,098	+65.088%
2025-08-14	62.4500	62.540000	61.9201	62.5200	-1.652%	2,377,695	+61.708%
2025-08-13	63.4000	63.840000	63.2350	63.5700	+0.745%	2,245,663	+59.037%
2025-08-12	62.8500	63.380000	62.7700	63.1000	+1.545%	3,124,212	+60.222%
2025-08-11	61.7000	62.185000	61.5200	62.1400	+0.453%	2,622,191	+62.697%
2025-08-08	61.3150	62.140000	61.1200	61.8600	+1.794%	3,880,792	+63.434%
2025-08-07	60.7600	61.103100	60.4250	60.7700	+1.132%	3,966,487	+66.365%
2025-08-06	60.3900	60.670000	60.0900	60.0900	+0.653%	2,142,722	+68.248%
2025-08-05	60.1600	60.290000	59.4900	59.7000	-0.500%	3,618,929	+69.347%
2025-08-04	59.8850	60.185000	59.7750	60.0000	+0.587%	3,132,144	+68.500%
2025-08-01	59.8000	60.070000	59.3500	59.6500	-0.201%	2,714,897	+69.489%
2025-07-31	58.4700	60.020000	58.4000	59.7700	+0.471%	4,824,928	+69.148%
2025-07-30	61.0800	61.540000	59.0699	59.4900	-4.464%	8,296,554	+69.945%
2025-07-29	62.2600	62.490000	62.0250	62.2700	+0.129%	2,550,138	+62.357%
2025-07-28	61.8800	62.385000	61.5350	62.1900	-1.442%	3,302,352	+62.566%
2025-07-25	63.2800	63.280000	62.7750	63.1000	-1.144%	2,954,444	+60.222%
2025-07-24	64.0800	64.565000	63.7600	63.8300	-1.223%	3,242,535	+58.389%
2025-07-23	64.3900	64.760000	64.2700	64.6200	+0.451%	2,899,028	+56.453%
2025-07-22	63.3800	64.405000	63.3400	64.3300	+3.674%	4,450,564	+57.158%
2025-07-21	61.7600	62.480000	61.7600	62.0500	+2.494%	3,254,643	+62.933%
2025-07-18	60.4400	60.710000	59.9850	60.5400	+0.850%	2,859,043	+66.997%
2025-07-17	59.6700	60.115000	59.4800	60.0300	+0.519%	2,570,889	+68.416%
2025-07-16	59.0900	59.800000	58.7950	59.7200	+2.138%	3,398,409	+69.290%
2025-07-15	59.2900	59.410000	58.1550	58.4700	-2.257%	3,574,803	+72.909%
2025-07-14	60.2600	60.360000	59.6000	59.8200	-2.095%	3,092,875	+69.007%
2025-07-11	59.9700	61.130000	59.8200	61.1000	+1.664%	4,462,615	+65.466%
2025-07-10	60.1000	60.580300	59.9950	60.1000	+2.368%	8,422,743	+68.220%
2025-07-09	58.4800	58.823400	58.2350	58.7100	-0.034%	3,273,993	+72.202%
2025-07-08	58.3600	59.645000	58.2599	58.7300	+1.856%	4,166,809	+72.144%
2025-07-07	58.2400	58.400000	57.6550	57.6600	-2.304%	4,490,971	+75.338%
2025-07-03	58.9250	59.320000	58.7150	59.0200	-1.928%	4,409,472	+71.298%
2025-07-02	58.9600	60.200000	58.7700	60.1800	+3.225%	7,552,515	+67.996%
2025-07-01	57.7100	58.890000	57.6700	58.3000	-0.051%	5,377,980	+73.413%
2025-06-30	58.2200	58.420000	57.8800	58.3300	-0.698%	2,918,011	+73.324%
2025-06-27	58.4700	58.840000	58.3100	58.7400	+0.273%	2,769,525	+72.114%
2025-06-26	57.9000	58.910000	57.7999	58.5800	+3.297%	4,596,410	+72.584%
2025-06-25	56.6200	56.820000	56.2000	56.7100	-0.839%	3,272,832	+78.275%
2025-06-24	57.1200	57.470000	57.0900	57.1900	+0.175%	3,412,876	+76.779%
2025-06-23	55.6700	57.125000	55.6400	57.0900	+2.147%	3,183,551	+77.089%
2025-06-20	56.4000	56.510000	55.7200	55.8900	-1.844%	4,666,029	+80.891%
2025-06-18	57.1500	57.280000	56.8700	56.9400	-0.123%	2,145,031	+77.555%
2025-06-17	58.0950	58.160000	57.0000	57.0100	-2.229%	2,878,437	+77.337%
2025-06-16	58.4400	58.860000	58.2100	58.3100	+0.534%	3,409,451	+73.384%
2025-06-13	57.9400	58.390000	57.7000	58.0000	-1.159%	3,491,603	+74.310%
2025-06-12	58.3800	58.716500	58.0400	58.6800	-0.255%	2,397,107	+72.290%
2025-06-11	59.3900	59.550000	58.7800	58.8300	-1.076%	2,685,531	+71.851%
2025-06-10	59.1300	59.525000	59.0400	59.4700	+0.270%	2,804,770	+70.002%
2025-06-09	58.6200	59.440000	58.5300	59.3100	+0.474%	3,007,984	+70.460%
2025-06-06	59.1900	59.330000	58.7050	59.0300	-0.354%	2,490,807	+71.269%
2025-06-05	59.6800	59.860000	59.1000	59.2400	+1.178%	2,654,099	+70.662%
2025-06-04	59.0800	59.330000	58.5300	58.5500	-0.510%	2,604,462	+72.673%
2025-06-03	58.0800	58.955000	57.7900	58.8500	-1.225%	4,297,099	+71.793%
2025-06-02	59.4100	59.640000	59.0550	59.5800	+0.252%	4,865,445	+69.688%
2025-05-30	59.8000	59.800000	58.9600	59.4300	-1.279%	6,656,502	+70.116%
2025-05-29	60.3000	60.390800	59.9950	60.2000	+0.417%	3,401,201	+67.940%
2025-05-28	60.2700	60.290000	59.7600	59.9500	-1.398%	4,119,016	+68.641%
2025-05-27	61.0800	61.180000	60.5850	60.8000	-1.267%	4,492,585	+66.283%
2025-05-23	61.1700	61.730000	60.8900	61.5800	+0.753%	4,512,027	+64.177%
2025-05-22	61.8400	61.880000	61.1100	61.1200	-1.388%	4,872,881	+65.412%
2025-05-21	62.4400	62.647200	61.9700	61.9800	-0.418%	2,145,521	+63.117%
2025-05-20	62.4400	62.650000	62.0800	62.2400	-0.240%	2,128,096	+62.436%
2025-05-19	61.3400	62.410000	61.3000	62.3900	-0.399%	2,409,297	+62.045%
2025-05-16	61.8500	62.670000	61.7300	62.6400	-0.175%	2,615,573	+61.398%
2025-05-15	62.4200	62.800000	61.9400	62.7500	+1.161%	3,037,935	+61.116%
2025-05-14	62.6200	62.630000	61.9450	62.0300	-0.385%	1,844,605	+62.986%
2025-05-13	61.9500	62.495000	61.7792	62.2700	+1.400%	2,407,610	+62.357%
2025-05-12	62.0200	62.275000	61.2000	61.4100	+2.384%	2,801,447	+64.631%
2025-05-09	59.6900	60.040000	59.4398	59.9800	+1.352%	1,262,388	+68.556%
2025-05-08	59.5700	59.610000	58.9850	59.1800	-1.400%	2,649,426	+70.835%
2025-05-07	60.1700	60.970000	59.7400	60.0200	+0.368%	3,176,373	+68.444%
2025-05-06	60.1300	60.180000	59.6700	59.8000	+0.386%	2,039,029	+69.064%
2025-05-05	60.0000	60.090000	59.3800	59.5700	-0.218%	1,505,647	+69.716%
2025-05-02	59.9700	60.142800	59.5300	59.7000	+1.964%	2,176,966	+69.347%
2025-05-01	59.6000	59.650000	58.4900	58.5500	-1.431%	2,299,488	+72.673%
2025-04-30	58.6900	59.510000	58.4600	59.4000	-2.431%	3,442,192	+70.202%
2025-04-29	61.5000	61.580000	60.8396	60.8800	+0.016%	2,033,426	+66.064%
2025-04-28	60.5400	60.970000	60.4550	60.8700	+0.512%	1,795,389	+66.092%
2025-04-25	61.1600	61.180000	60.4200	60.5600	-1.832%	2,695,243	+66.942%
2025-04-24	60.8300	61.840000	60.7300	61.6900	+2.475%	4,015,697	+63.884%
2025-04-23	61.0600	61.880000	60.1600	60.2000	+0.973%	3,825,257	+67.940%
2025-04-22	59.4150	60.080000	59.2100	59.6200	+1.967%	2,347,721	+69.574%
2025-04-21	58.4400	58.550000	57.8601	58.4700	+0.516%	1,859,038	+72.909%
2025-04-17	58.0850	58.710000	57.9400	58.1700	+1.767%	2,750,782	+73.801%
2025-04-16	57.1500	57.650000	56.7700	57.1600	-0.175%	2,896,903	+76.872%
2025-04-15	57.4000	57.730000	57.0800	57.2600	+0.439%	2,885,198	+76.563%
2025-04-14	57.1500	57.662400	56.6200	57.0100	+0.264%	3,003,691	+77.337%
2025-04-11	55.8000	57.345000	55.7700	56.8600	+3.627%	3,932,140	+77.805%
2025-04-10	55.2100	55.379900	53.7425	54.8700	-1.331%	4,408,085	+84.254%
2025-04-09	52.7800	56.030000	52.2700	55.6100	+6.288%	6,264,681	+81.802%
2025-04-08	55.4000	55.520000	51.6700	52.3200	-4.106%	5,304,051	+93.234%
2025-04-07	53.9300	56.540000	53.4500	54.5600	-0.201%	5,487,184	+85.301%
2025-04-04	56.0900	56.390000	53.9600	54.6700	-6.435%	8,787,445	+84.928%
2025-04-03	58.5900	59.380000	58.4050	58.4300	-2.454%	4,258,413	+73.028%
2025-04-02	59.9900	60.045000	59.3350	59.9000	-0.548%	2,401,150	+68.781%
2025-04-01	60.3600	60.450000	59.8800	60.2300	+0.250%	2,471,183	+67.857%
2025-03-31	59.0900	60.220000	58.6700	60.0800	-1.557%	4,722,637	+68.276%
2025-03-28	61.9800	62.110000	60.8600	61.0300	-2.101%	4,251,836	+65.656%
2025-03-27	62.3000	62.600000	62.0401	62.3400	-0.843%	1,888,459	+62.175%
2025-03-26	63.0400	63.055000	62.5050	62.8700	+0.096%	1,852,483	+60.808%
2025-03-25	62.9200	63.310000	62.7800	62.8100	+1.029%	1,763,732	+60.962%
2025-03-24	62.8900	63.195000	62.1000	62.1700	+0.290%	1,966,631	+62.619%
2025-03-21	61.6900	62.030000	61.4000	61.9900	-1.478%	3,683,553	+63.091%
2025-03-20	62.7400	63.350000	62.6400	62.9200	-1.472%	2,336,202	+60.680%
2025-03-19	63.5650	64.055000	63.3701	63.8600	-0.437%	1,659,120	+58.315%
2025-03-18	64.0000	64.230000	63.2500	64.1400	+1.056%	3,014,027	+57.624%
2025-03-17	63.4300	63.790000	63.3900	63.4700	+0.682%	3,832,161	+59.288%
2025-03-14	62.3900	63.120000	62.0750	63.0400	+3.007%	2,720,812	+60.374%
2025-03-13	60.5700	61.580000	60.5000	61.2000	+0.691%	2,577,909	+65.196%
2025-03-12	61.3300	61.350000	60.5100	60.7800	-1.730%	3,369,385	+66.338%
2025-03-11	62.1300	62.420000	61.3100	61.8500	-0.579%	3,631,981	+63.460%
2025-03-10	62.0000	62.690000	61.5450	62.2100	-0.160%	3,368,128	+62.514%
2025-03-07	61.3000	62.920000	61.1948	62.3100	-2.549%	4,766,848	+62.253%
2025-03-06	64.2200	64.425000	63.5200	63.9400	+0.298%	3,231,168	+58.117%
2025-03-05	63.0450	63.855000	62.9250	63.7500	+2.508%	3,694,951	+58.588%
2025-03-04	61.7600	63.090000	61.2100	62.1900	+1.867%	3,531,259	+62.566%
2025-03-03	62.0900	62.250000	60.6610	61.0500	+0.809%	3,601,585	+65.602%
2025-02-28	60.2700	60.680000	60.0200	60.5600	-0.247%	2,846,902	+66.942%
2025-02-27	61.3100	61.310000	60.6900	60.7100	-1.413%	2,736,890	+66.529%
2025-02-26	61.7200	62.091000	61.5100	61.5800	-0.853%	2,286,019	+64.177%
2025-02-25	62.3300	62.360000	61.3350	62.1100	-1.004%	3,681,583	+62.776%
2025-02-24	63.3400	63.435000	62.6500	62.7400	-1.244%	2,370,132	+61.141%
2025-02-21	64.4900	64.490000	63.2700	63.5300	-1.182%	2,242,380	+59.137%
2025-02-20	64.1200	64.735000	63.7600	64.2900	+2.438%	3,191,462	+57.256%
2025-02-19	63.0000	63.420000	61.2400	62.7600	-2.213%	4,488,954	+61.090%
2025-02-18	63.9200	64.265000	63.6100	64.1800	+1.294%	2,229,559	+57.526%

document.getElementById("CzbBtJ").onerror = function(){this.style.display='none';}; .dark-mode .SXThC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXThC7{ color: #333333; background-color: white; border: 2px solid #333333; }RIORio Tinto plcstock NYSE ADR

RIO
Rio Tinto plc
stock NYSE ADR