Rio Tinto ADR (RIO) Historical Stock Data
61.41 ↑1.43 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIO is down -0.14% a day on average. There have been 12 days where Rio Tinto ADR closed green and 18 days where RIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 62.02 | 61.41 | ↓$0.61 (-0.98%) | 61.20 | 62.28 | 2.80M |
| 2025-05-09 | 59.69 | 59.98 | ↑$0.29 (0.49%) | 59.44 | 60.04 | 1.26M |
| 2025-05-08 | 59.57 | 59.18 | ↓$0.39 (-0.65%) | 58.99 | 59.61 | 2.46M |
| 2025-05-07 | 60.17 | 60.02 | ↓$0.15 (-0.25%) | 59.74 | 60.96 | 3.10M |
| 2025-05-06 | 60.13 | 59.80 | ↓$0.33 (-0.55%) | 59.67 | 60.18 | 2.04M |
| 2025-05-05 | 60.00 | 59.57 | ↓$0.43 (-0.72%) | 59.38 | 60.09 | 1.51M |
| 2025-05-02 | 59.97 | 59.70 | ↓$0.27 (-0.45%) | 59.53 | 60.14 | 2.18M |
| 2025-05-01 | 59.60 | 58.55 | ↓$1.05 (-1.76%) | 58.49 | 59.65 | 2.16M |
| 2025-04-30 | 58.69 | 59.40 | ↑$0.71 (1.21%) | 58.46 | 59.51 | 3.32M |
| 2025-04-29 | 61.50 | 60.88 | ↓$0.62 (-1.01%) | 60.84 | 61.57 | 2.03M |
| 2025-04-28 | 60.54 | 60.87 | ↑$0.33 (0.55%) | 60.46 | 60.97 | 1.74M |
| 2025-04-25 | 61.16 | 60.56 | ↓$0.60 (-0.98%) | 60.42 | 61.18 | 2.47M |
| 2025-04-24 | 60.83 | 61.69 | ↑$0.86 (1.41%) | 60.74 | 61.84 | 4.02M |
| 2025-04-23 | 61.06 | 60.20 | ↓$0.86 (-1.41%) | 60.16 | 61.88 | 3.57M |
| 2025-04-22 | 59.42 | 59.62 | ↑$0.20 (0.35%) | 59.21 | 60.08 | 2.09M |
| 2025-04-21 | 58.44 | 58.47 | ↑$0.03 (0.05%) | 57.86 | 58.55 | 1.73M |
| 2025-04-17 | 58.09 | 58.17 | ↑$0.09 (0.15%) | 57.94 | 58.71 | 2.75M |
| 2025-04-16 | 57.15 | 57.16 | ↑$0.01 (0.02%) | 56.77 | 57.65 | 2.90M |
| 2025-04-15 | 57.40 | 57.26 | ↓$0.14 (-0.24%) | 57.08 | 57.73 | 2.89M |
| 2025-04-14 | 57.15 | 57.01 | ↓$0.14 (-0.24%) | 56.62 | 57.66 | 3M |
| 2025-04-11 | 55.80 | 56.86 | ↑$1.06 (1.90%) | 55.77 | 57.35 | 3.93M |
| 2025-04-10 | 55.21 | 54.87 | ↓$0.34 (-0.62%) | 53.74 | 55.38 | 4.41M |
| 2025-04-09 | 52.78 | 55.61 | ↑$2.83 (5.36%) | 52.27 | 56.03 | 6.26M |
| 2025-04-08 | 55.40 | 52.32 | ↓$3.08 (-5.56%) | 51.67 | 55.52 | 5.30M |
| 2025-04-07 | 53.93 | 54.56 | ↑$0.63 (1.17%) | 53.45 | 56.54 | 5.49M |
| 2025-04-04 | 56.09 | 54.67 | ↓$1.42 (-2.53%) | 53.96 | 56.39 | 8.79M |
| 2025-04-03 | 58.59 | 58.43 | ↓$0.16 (-0.27%) | 58.41 | 59.38 | 4.26M |
| 2025-04-02 | 59.99 | 59.90 | ↓$0.09 (-0.15%) | 59.34 | 60.05 | 2.40M |
| 2025-04-01 | 60.36 | 60.23 | ↓$0.13 (-0.22%) | 59.88 | 60.45 | 2.47M |
| 2025-03-31 | 59.09 | 60.08 | ↑$0.99 (1.68%) | 58.67 | 60.22 | 4.72M |
Create an account or log in to view more rows.
$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
$RIO cup and handle!
$RIO The United States stock market is going to crash.
$RIO do u adivise to buy more monday