The closing price for Rio Tinto ADR (RIO) last year was $77.85, on December 31. It was up 44.2% for the year. The latest price is $106.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $78.12 | $78.30 | $77.76 | $77.85 | 968,600 |
December 30 2025 | $79.35 | $79.41 | $78.30 | $78.33 | 3,113,200 |
December 29 2025 | $78.33 | $78.87 | $78.00 | $78.21 | 4,757,000 |
December 26 2025 | $79.28 | $80.12 | $78.96 | $80.00 | 1,910,400 |
December 24 2025 | $78.82 | $78.86 | $78.15 | $78.69 | 1,137,000 |
December 23 2025 | $78.64 | $78.96 | $78.43 | $78.77 | 2,078,300 |
December 22 2025 | $77.12 | $78.18 | $76.98 | $77.92 | 4,639,500 |
December 19 2025 | $75.59 | $76.43 | $75.53 | $76.19 | 2,802,000 |
December 18 2025 | $75.22 | $75.73 | $75.07 | $75.52 | 2,450,200 |
December 17 2025 | $75.31 | $75.60 | $74.88 | $75.09 | 2,555,400 |
December 16 2025 | $74.30 | $74.64 | $73.79 | $73.92 | 1,955,400 |
December 15 2025 | $73.53 | $73.85 | $73.13 | $73.76 | 2,203,400 |
December 12 2025 | $74.20 | $74.51 | $72.67 | $73.60 | 4,252,500 |
December 11 2025 | $73.50 | $74.90 | $73.50 | $74.65 | 5,451,900 |
December 10 2025 | $73.03 | $74.25 | $72.59 | $74.17 | 3,927,900 |
December 09 2025 | $70.63 | $72.60 | $70.59 | $72.38 | 5,230,500 |
December 08 2025 | $71.35 | $71.54 | $70.89 | $71.03 | 3,288,900 |
December 05 2025 | $71.38 | $71.95 | $70.94 | $71.07 | 4,657,800 |
December 04 2025 | $71.55 | $71.97 | $70.89 | $71.72 | 3,470,700 |
December 03 2025 | $71.10 | $72.50 | $71.10 | $72.26 | 4,835,400 |
December 02 2025 | $70.37 | $70.41 | $69.62 | $70.37 | 2,293,600 |
December 01 2025 | $70.91 | $70.98 | $69.91 | $70.01 | 2,367,400 |
November 28 2025 | $69.46 | $70.14 | $69.38 | $69.99 | 1,608,600 |
November 26 2025 | $69.87 | $70.60 | $69.81 | $70.24 | 2,477,900 |
November 25 2025 | $69.70 | $69.87 | $69.11 | $69.14 | 2,345,000 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.