The closing price for Rio Tinto ADR (RIO) this year is $93.41, yesterday. It is up 15.1% for the year. The latest price is $93.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 06 2026 | $93.19 | $93.64 | $92.90 | $93.41 | 3,872,650 |
February 05 2026 | $92.94 | $94.71 | $91.08 | $91.12 | 6,757,108 |
February 04 2026 | $98.60 | $98.60 | $94.86 | $96.48 | 4,907,400 |
February 03 2026 | $95.00 | $96.50 | $94.55 | $96.37 | 4,668,300 |
February 02 2026 | $92.43 | $93.02 | $91.81 | $92.52 | 5,010,884 |
January 30 2026 | $92.63 | $93.34 | $89.63 | $91.03 | 7,385,100 |
January 29 2026 | $96.72 | $97.11 | $93.31 | $95.13 | 6,020,100 |
January 28 2026 | $93.09 | $93.45 | $92.13 | $93.37 | 3,877,000 |
January 27 2026 | $91.40 | $92.94 | $91.37 | $92.91 | 3,255,600 |
January 26 2026 | $92.00 | $92.42 | $90.40 | $90.47 | 5,134,100 |
January 23 2026 | $89.23 | $90.44 | $88.77 | $90.43 | 2,982,900 |
January 22 2026 | $88.13 | $88.43 | $86.67 | $87.30 | 3,094,200 |
January 21 2026 | $89.68 | $89.78 | $88.39 | $88.84 | 4,971,700 |
January 20 2026 | $84.92 | $85.87 | $84.54 | $85.68 | 4,035,000 |
January 16 2026 | $85.06 | $85.31 | $84.25 | $85.13 | 3,593,500 |
January 15 2026 | $85.91 | $87.34 | $85.66 | $86.35 | 4,042,700 |
January 14 2026 | $85.30 | $85.91 | $85.12 | $85.88 | 4,397,000 |
January 13 2026 | $83.80 | $84.25 | $83.41 | $83.59 | 3,345,300 |
January 12 2026 | $81.84 | $83.16 | $81.72 | $82.88 | 4,062,700 |
January 09 2026 | $81.24 | $81.72 | $80.72 | $81.13 | 11,009,600 |
January 08 2026 | $83.70 | $85.43 | $81.60 | $84.19 | 9,781,900 |
January 07 2026 | $83.97 | $84.92 | $83.78 | $84.88 | 3,773,500 |
January 06 2026 | $83.59 | $85.46 | $83.58 | $85.23 | 4,351,200 |
January 05 2026 | $82.20 | $83.25 | $81.87 | $83.21 | 2,732,400 |
January 02 2026 | $81.13 | $81.64 | $80.74 | $81.43 | 3,172,400 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.
