The closing price for Rio Tinto ADR (RIO) in 2023 was $65.45, on December 29, 2023. It was up 11.3% for the year. The latest price is $71.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $65.14 | $65.48 | $64.98 | $65.45 | 1,462,200 |
December 28 2023 | $65.61 | $66.00 | $65.48 | $65.52 | 2,430,500 |
December 27 2023 | $65.46 | $65.78 | $65.33 | $65.72 | 2,050,800 |
December 26 2023 | $65.04 | $65.37 | $65.04 | $65.20 | 1,215,300 |
December 22 2023 | $65.20 | $65.32 | $64.82 | $64.90 | 1,831,700 |
December 21 2023 | $64.97 | $65.37 | $64.57 | $65.04 | 2,207,300 |
December 20 2023 | $64.43 | $64.73 | $63.68 | $63.69 | 2,291,400 |
December 19 2023 | $64.61 | $65.12 | $64.54 | $64.86 | 2,118,200 |
December 18 2023 | $64.47 | $64.59 | $64.01 | $64.02 | 2,647,900 |
December 15 2023 | $63.83 | $64.33 | $63.53 | $63.68 | 5,530,300 |
December 14 2023 | $63.29 | $63.74 | $62.79 | $63.45 | 4,202,200 |
December 13 2023 | $61.05 | $62.01 | $60.60 | $61.93 | 2,266,800 |
December 12 2023 | $61.38 | $61.38 | $60.69 | $61.04 | 2,703,300 |
December 11 2023 | $60.71 | $61.05 | $60.60 | $60.78 | 2,840,300 |
December 08 2023 | $61.39 | $62.07 | $61.39 | $61.68 | 3,047,500 |
December 07 2023 | $61.67 | $62.28 | $61.45 | $61.92 | 4,074,200 |
December 06 2023 | $61.57 | $61.70 | $60.51 | $60.64 | 3,096,400 |
December 05 2023 | $60.41 | $60.49 | $59.83 | $60.20 | 2,297,100 |
December 04 2023 | $61.03 | $61.22 | $60.38 | $60.69 | 3,165,500 |
December 01 2023 | $61.89 | $62.86 | $61.72 | $62.55 | 4,082,300 |
November 30 2023 | $60.67 | $60.76 | $60.38 | $60.73 | 1,819,800 |
November 29 2023 | $61.18 | $61.20 | $60.37 | $60.54 | 2,099,100 |
November 28 2023 | $60.61 | $61.05 | $60.43 | $61.03 | 1,986,900 |
November 27 2023 | $60.98 | $61.03 | $60.66 | $60.68 | 2,575,200 |
November 24 2023 | $60.90 | $61.31 | $60.85 | $61.28 | 1,575,000 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.
