The highest closing price for Rio Tinto ADR (RIO) last month was $100.48, yesterday. It was up 6.5% for the month. The latest price is $100.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $99.14 | $100.64 | $98.33 | $100.48 | 2,589,548 |
April 29 2026 | $97.50 | $97.74 | $96.38 | $96.49 | 2,286,359 |
April 28 2026 | $99.53 | $99.53 | $97.81 | $98.49 | 3,267,350 |
April 27 2026 | $99.90 | $100.35 | $99.13 | $99.95 | 1,876,196 |
April 24 2026 | $99.48 | $100.11 | $98.77 | $99.61 | 1,535,300 |
April 23 2026 | $100.06 | $100.99 | $98.17 | $98.85 | 2,165,800 |
April 22 2026 | $99.80 | $100.80 | $99.35 | $100.28 | 2,441,700 |
April 21 2026 | $99.70 | $99.88 | $97.57 | $97.72 | 1,858,000 |
April 20 2026 | $99.62 | $100.25 | $98.86 | $99.83 | 2,308,100 |
April 17 2026 | $100.09 | $101.33 | $99.88 | $100.15 | 2,793,000 |
April 16 2026 | $99.79 | $100.24 | $99.17 | $99.71 | 2,529,800 |
April 15 2026 | $99.12 | $99.12 | $98.24 | $98.56 | 1,987,600 |
April 14 2026 | $99.24 | $99.87 | $98.38 | $98.87 | 2,703,900 |
April 13 2026 | $98.22 | $99.32 | $97.80 | $99.20 | 2,018,500 |
April 10 2026 | $99.12 | $99.34 | $97.98 | $98.26 | 2,387,400 |
April 09 2026 | $97.82 | $98.63 | $96.72 | $97.13 | 2,265,300 |
April 08 2026 | $100.42 | $100.42 | $97.46 | $98.45 | 4,608,600 |
April 07 2026 | $94.86 | $95.01 | $93.62 | $94.66 | 1,794,800 |
April 06 2026 | $94.46 | $94.84 | $93.49 | $94.01 | 1,174,800 |
April 02 2026 | $92.18 | $94.84 | $92.18 | $94.45 | 2,798,800 |
April 01 2026 | $94.36 | $95.25 | $93.85 | $94.81 | 3,111,500 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.