The closing price for Rio Tinto ADR (RIO) last year was $80.03, on December 31. It was up 44.2% for the year. The latest price is $93.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $80.30 | $80.49 | $79.93 | $80.03 | 968,600 |
December 30 2025 | $81.57 | $81.63 | $80.49 | $80.52 | 3,113,200 |
December 29 2025 | $80.52 | $81.08 | $80.18 | $80.40 | 4,757,000 |
December 26 2025 | $81.50 | $82.36 | $81.17 | $82.24 | 1,910,400 |
December 24 2025 | $81.02 | $81.07 | $80.34 | $80.89 | 1,137,000 |
December 23 2025 | $80.84 | $81.17 | $80.62 | $80.97 | 2,078,300 |
December 22 2025 | $79.28 | $80.37 | $79.13 | $80.10 | 4,639,500 |
December 19 2025 | $77.70 | $78.57 | $77.64 | $78.32 | 2,802,000 |
December 18 2025 | $77.32 | $77.85 | $77.17 | $77.63 | 2,450,200 |
December 17 2025 | $77.42 | $77.71 | $76.97 | $77.19 | 2,555,400 |
December 16 2025 | $76.38 | $76.73 | $75.85 | $75.99 | 1,955,400 |
December 15 2025 | $75.59 | $75.92 | $75.17 | $75.82 | 2,203,400 |
December 12 2025 | $76.27 | $76.59 | $74.70 | $75.66 | 4,252,500 |
December 11 2025 | $75.56 | $76.99 | $75.56 | $76.74 | 5,451,900 |
December 10 2025 | $75.07 | $76.33 | $74.62 | $76.24 | 3,927,900 |
December 09 2025 | $72.60 | $74.63 | $72.56 | $74.40 | 5,230,757 |
December 08 2025 | $73.35 | $73.54 | $72.87 | $73.02 | 3,288,949 |
December 05 2025 | $73.38 | $73.96 | $72.92 | $73.06 | 4,657,800 |
December 04 2025 | $73.55 | $73.98 | $72.87 | $73.73 | 3,470,700 |
December 03 2025 | $73.09 | $74.53 | $73.09 | $74.28 | 4,835,400 |
December 02 2025 | $72.34 | $72.38 | $71.57 | $72.34 | 2,293,600 |
December 01 2025 | $72.89 | $72.96 | $71.87 | $71.97 | 2,367,400 |
November 28 2025 | $71.40 | $72.10 | $71.32 | $71.95 | 1,608,600 |
November 26 2025 | $71.82 | $72.57 | $71.76 | $72.20 | 2,477,900 |
November 25 2025 | $71.65 | $71.82 | $71.04 | $71.07 | 2,345,000 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.
