Rio Tinto ADR (RIO) Historical Stock Data
58.64 ↓0.09 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIO is down -0.30% a day on average. There have been 9 days where Rio Tinto ADR closed green and 21 days where RIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 58.37 | 58.64 | ↑$0.27 (0.46%) | 58.34 | 59.19 | 3.22M |
| 2024-12-19 | 59.49 | 58.73 | ↓$0.76 (-1.28%) | 58.67 | 59.64 | 3.30M |
| 2024-12-18 | 60.69 | 59.34 | ↓$1.35 (-2.22%) | 59.19 | 60.91 | 3.54M |
| 2024-12-17 | 60.83 | 61.46 | ↑$0.63 (1.04%) | 60.78 | 61.71 | 3.09M |
| 2024-12-16 | 61.75 | 61.26 | ↓$0.49 (-0.79%) | 61.24 | 61.89 | 2.88M |
| 2024-12-13 | 62.67 | 62.21 | ↓$0.46 (-0.73%) | 61.82 | 62.68 | 3.23M |
| 2024-12-12 | 63.87 | 63.45 | ↓$0.42 (-0.66%) | 63.22 | 63.99 | 8.12M |
| 2024-12-11 | 64.81 | 64.98 | ↑$0.17 (0.26%) | 64.57 | 65.12 | 1.90M |
| 2024-12-10 | 65.15 | 64.82 | ↓$0.33 (-0.51%) | 64.75 | 65.24 | 2.67M |
| 2024-12-09 | 65.34 | 64.89 | ↓$0.45 (-0.69%) | 64.88 | 65.91 | 5.65M |
| 2024-12-06 | 63.44 | 62.11 | ↓$1.33 (-2.10%) | 62.01 | 63.44 | 2.71M |
| 2024-12-05 | 63.65 | 63.52 | ↓$0.13 (-0.20%) | 63.21 | 63.98 | 2.18M |
| 2024-12-04 | 63.60 | 63.39 | ↓$0.21 (-0.33%) | 63.31 | 63.80 | 2.52M |
| 2024-12-03 | 64.02 | 63.51 | ↓$0.51 (-0.80%) | 63.44 | 64.15 | 5.09M |
| 2024-12-02 | 63.34 | 63.27 | ↓$0.07 (-0.11%) | 62.75 | 63.43 | 3.02M |
| 2024-11-29 | 62.31 | 62.84 | ↑$0.53 (0.85%) | 62.12 | 62.91 | 1.07M |
| 2024-11-27 | 61.99 | 62.32 | ↑$0.33 (0.53%) | 61.92 | 62.59 | 1.71M |
| 2024-11-26 | 62.63 | 62.03 | ↓$0.60 (-0.96%) | 61.79 | 62.64 | 1.77M |
| 2024-11-25 | 63.28 | 62.98 | ↓$0.30 (-0.47%) | 62.80 | 63.36 | 2.19M |
| 2024-11-22 | 62.05 | 62.35 | ↑$0.30 (0.48%) | 61.97 | 62.40 | 1.87M |
| 2024-11-21 | 62.31 | 62.57 | ↑$0.26 (0.42%) | 62.00 | 62.68 | 1.96M |
| 2024-11-20 | 62.73 | 62.39 | ↓$0.34 (-0.54%) | 62.33 | 62.80 | 1.34M |
| 2024-11-19 | 61.87 | 62.43 | ↑$0.56 (0.91%) | 61.75 | 62.50 | 2.01M |
| 2024-11-18 | 61.39 | 62.12 | ↑$0.73 (1.19%) | 61.39 | 62.22 | 3.11M |
| 2024-11-15 | 60.99 | 60.98 | ↓$0.01 (-0.02%) | 60.73 | 61.30 | 3.05M |
| 2024-11-14 | 60.57 | 60.43 | ↓$0.14 (-0.23%) | 60.26 | 60.82 | 2.43M |
| 2024-11-13 | 60.91 | 60.62 | ↓$0.29 (-0.48%) | 60.31 | 60.97 | 2.17M |
| 2024-11-12 | 61.39 | 61.20 | ↓$0.19 (-0.31%) | 60.51 | 61.40 | 4.30M |
| 2024-11-11 | 63.14 | 62.60 | ↓$0.54 (-0.86%) | 62.41 | 63.23 | 3.47M |
| 2024-11-08 | 64.92 | 64.43 | ↓$0.49 (-0.75%) | 63.87 | 64.98 | 4.75M |
Create an account or log in to view more rows.
$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
$RIO cup and handle!
$RIO The United States stock market is going to crash.
$RIO do u adivise to buy more monday
$RIO my lotto for earnings
$RIO MACD turned bullish
$RIO it's going down??