The closing price for Rio Tinto ADR (RIO) this year is $91.51, yesterday. It is up 15.9% for the year. The latest price is $91.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 23 2026 | $91.33 | $92.39 | $91.09 | $91.51 | 2,805,775 |
July 22 2026 | $91.93 | $92.70 | $91.93 | $92.28 | 1,951,999 |
July 21 2026 | $90.05 | $91.09 | $89.43 | $90.55 | 3,361,429 |
July 20 2026 | $89.49 | $89.77 | $88.62 | $89.07 | 2,763,064 |
July 17 2026 | $88.98 | $91.00 | $88.76 | $90.15 | 2,570,700 |
July 16 2026 | $90.93 | $91.46 | $90.40 | $90.67 | 4,366,700 |
July 15 2026 | $93.70 | $94.01 | $92.20 | $93.62 | 2,677,300 |
July 14 2026 | $92.73 | $93.38 | $92.55 | $93.29 | 3,067,800 |
July 13 2026 | $90.59 | $90.85 | $89.35 | $89.85 | 3,008,800 |
July 10 2026 | $90.37 | $91.08 | $90.20 | $90.54 | 2,612,500 |
July 09 2026 | $89.48 | $89.86 | $89.08 | $89.49 | 2,336,800 |
July 08 2026 | $87.87 | $89.10 | $86.72 | $88.80 | 5,830,800 |
July 07 2026 | $92.29 | $93.04 | $90.88 | $91.25 | 2,069,100 |
July 06 2026 | $93.88 | $94.12 | $93.29 | $93.58 | 2,596,000 |
July 02 2026 | $93.79 | $95.31 | $93.41 | $94.42 | 2,128,000 |
July 01 2026 | $92.57 | $94.50 | $92.47 | $93.35 | 2,582,200 |
June 30 2026 | $95.53 | $95.82 | $94.42 | $94.93 | 2,657,200 |
June 29 2026 | $94.46 | $94.59 | $93.08 | $94.29 | 2,317,800 |
June 26 2026 | $94.45 | $95.04 | $93.47 | $93.74 | 2,171,300 |
June 25 2026 | $95.40 | $95.57 | $94.47 | $95.11 | 2,964,300 |
June 24 2026 | $93.69 | $94.64 | $93.26 | $94.03 | 2,807,200 |
June 23 2026 | $95.37 | $96.68 | $95.20 | $95.58 | 3,186,000 |
June 22 2026 | $99.13 | $99.80 | $98.74 | $99.36 | 2,817,100 |
June 18 2026 | $101.62 | $101.93 | $100.05 | $100.08 | 3,000,700 |
June 17 2026 | $103.75 | $105.05 | $102.64 | $102.67 | 2,900,700 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.