RIO
Rio Tinto Sp ADR (RIO)
NYSE
$94.52+$0.31 (+0.33%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $118.2B
    Market Cap
  • 49.71%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -8.31%
    Low Price$92.87
    High Price$103.83
  • 3 Months
    +1.97%
    Low Price$86.89
    High Price$106.81
  • 1 Year
    +49.71%
    Low Price$62.29
    High Price$109.63
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
93.48
94.27
93.16
94.21
+1.44%
2,383,139
10/01/2026
92.75
92.98
91.68
92.87
-1.38%
2,086,656
09/30/2026
95.55
97.00
94.14
94.17
+0.01%
2,409,848
09/29/2026
94.36
94.56
93.52
94.16
-0.26%
1,379,795
09/28/2026
93.00
94.79
92.84
94.41
-0.16%
2,292,566
09/25/2026
93.93
94.80
93.56
94.56
+0.10%
2,132,498
09/24/2026
94.82
94.93
93.61
94.47
-0.82%
1,652,459
09/23/2026
95.98
95.98
94.88
95.25
-2.30%
2,716,540
09/22/2026
96.77
97.93
96.40
97.49
+0.46%
1,304,834
09/21/2026
98.37
98.37
96.73
97.04
-0.34%
1,103,231
09/18/2026
97.49
97.49
96.47
97.37
-0.68%
1,314,505
09/17/2026
97.40
98.30
97.07
98.04
+2.35%
1,333,109
09/16/2026
97.93
98.19
94.96
95.79
-1.51%
2,245,519
09/15/2026
97.36
97.47
96.50
97.26
-0.39%
1,732,620
09/14/2026
96.73
98.27
96.44
97.64
-2.32%
1,785,415
09/11/2026
100.30
100.48
99.58
99.96
+0.57%
1,438,517
09/10/2026
99.84
99.99
98.90
99.39
-4.19%
2,595,607
09/09/2026
104.26
104.80
102.91
103.74
-0.09%
1,555,765
09/08/2026
105.24
105.87
103.81
103.83
+0.54%
1,251,459
09/04/2026
102.27
103.76
102.18
103.27
+0.42%
1,261,048
09/03/2026
104.29
104.39
102.42
102.84
+0.09%
1,689,458
09/02/2026
102.49
103.43
101.82
102.75
+0.87%
1,793,705
09/01/2026
102.15
103.65
101.76
101.86
-0.62%
2,375,089
08/31/2026
104.21
104.44
102.32
102.50
-0.77%
1,576,178
08/28/2026
105.09
105.17
103.02
103.30
-1.41%
2,450,687
08/27/2026
103.88
104.97
103.54
104.78
+0.08%
2,135,294
08/26/2026
106.01
106.30
104.59
104.70
-1.98%
1,799,157
08/25/2026
105.00
106.84
104.80
106.81
+1.92%
1,690,422
08/24/2026
105.12
105.84
104.26
104.80
-0.47%
2,452,106
08/21/2026
104.29
105.39
104.14
105.30
+3.06%
3,305,110
08/20/2026
99.06
102.68
99.06
102.17
+1.72%
2,800,223
08/19/2026
99.63
100.98
98.82
100.44
+3.88%
3,177,256
08/18/2026
95.99
97.14
95.88
96.69
-0.53%
2,686,539
08/17/2026
96.09
97.29
95.83
97.21
+1.60%
2,151,790
08/14/2026
95.74
96.72
95.39
95.68
-0.43%
2,199,982
08/14/2026
$2.11 Dividend
08/13/2026
97.41
97.46
95.91
96.09
-2.98%
2,535,721
08/12/2026
100.62
100.63
98.78
99.05
+0.23%
2,023,479
08/11/2026
100.11
100.36
98.47
98.82
-0.90%
1,846,608
08/10/2026
99.02
99.82
98.39
99.72
+0.80%
1,667,992
08/07/2026
98.86
99.50
98.52
98.93
+1.46%
2,613,850
08/06/2026
98.00
98.89
97.43
97.51
-1.83%
2,015,415
08/05/2026
98.80
99.59
98.35
99.33
+2.52%
2,627,602
08/04/2026
96.99
97.51
96.17
96.88
+3.24%
2,547,505
08/03/2026
93.50
93.95
92.82
93.84
-0.98%
1,610,757
07/31/2026
95.07
95.16
93.34
94.77
-0.34%
2,763,837
07/30/2026
95.30
95.43
93.75
95.09
+3.76%
3,358,478
07/29/2026
91.45
93.06
90.00
91.65
+2.20%
4,453,388
07/29/2026
$4.21 Earnings
07/28/2026
88.71
90.10
88.08
89.67
-0.34%
2,743,646
07/27/2026
89.37
90.01
88.74
89.97
+0.80%
2,046,839
07/24/2026
89.67
90.15
89.11
89.26
-0.32%
2,406,625
07/23/2026
89.37
90.42
89.12
89.54
-0.83%
2,805,826
07/22/2026
89.95
90.71
89.95
90.30
+1.91%
1,952,076
07/21/2026
88.12
89.13
87.51
88.60
+1.66%
3,527,527
07/20/2026
87.57
87.84
86.72
87.16
-1.20%
2,763,131
07/17/2026
87.07
89.04
86.85
88.21
-0.57%
2,570,803
07/16/2026
88.97
89.50
88.45
88.72
-3.15%
4,366,944
07/15/2026
91.69
91.99
90.22
91.61
+0.35%
2,677,384
07/14/2026
90.74
91.37
90.56
91.29
+3.83%
3,067,900
07/13/2026
88.64
88.90
87.43
87.92
-0.76%
3,008,850
07/10/2026
88.43
89.12
88.26
88.59
+1.17%
2,612,570
07/09/2026
87.56
87.93
87.17
87.57
+0.78%
2,336,830
07/08/2026
85.98
87.18
84.86
86.89
-2.68%
5,830,848
07/07/2026
90.31
91.04
88.93
89.29
-2.49%
2,069,018
07/06/2026
91.86
92.10
91.29
91.57
-0.89%
2,595,942
07/02/2026
91.77
93.26
91.40
92.39
+1.15%
2,128,024
07/01/2026
90.58
92.46
90.48
91.34
-1.66%
2,582,100
06/30/2026
93.48
93.76
92.39
92.89
+0.68%
2,657,099
06/29/2026
92.43
92.56
91.08
92.26
+0.59%
2,317,714
06/26/2026
92.42
93.00
91.46
91.73
-1.44%
2,171,321
06/25/2026
93.35
93.52
92.44
93.07
+1.15%
2,964,670
06/24/2026
91.68
92.61
91.26
92.01
-1.62%
2,807,172
06/23/2026
93.32
94.60
93.15
93.53
-3.80%
3,186,287
06/22/2026
97.00
97.65
96.62
97.23
-0.72%
2,817,097
06/18/2026
99.44
99.73
97.90
97.93
-2.52%
3,000,140
06/17/2026
101.52
102.79
100.43
100.46
-2.90%
2,900,635
06/16/2026
104.12
104.77
103.36
103.47
-0.14%
2,156,988
06/15/2026
104.55
105.09
103.48
103.61
+0.51%
2,995,763
06/12/2026
101.96
103.16
101.67
103.09
+1.65%
2,673,223
06/11/2026
99.27
101.46
98.34
101.41
+4.62%
3,556,038
06/10/2026
97.99
98.84
96.90
96.93
-2.33%
2,725,900
06/09/2026
99.86
100.26
96.32
99.24
+0.49%
3,069,176
06/08/2026
99.23
99.76
98.51
98.76
+0.24%
2,249,345
06/05/2026
101.04
101.39
98.23
98.53
-4.47%
3,556,307
06/04/2026
103.46
104.41
102.62
103.14
-2.28%
2,813,831
06/03/2026
106.89
107.26
105.53
105.54
-3.41%
2,873,898
06/02/2026
107.92
109.79
107.73
109.27
+2.49%
2,168,484
06/01/2026
103.88
106.75
103.55
106.62
+2.42%
2,217,744
05/29/2026
104.73
106.01
104.02
104.10
-0.08%
2,293,029
05/28/2026
103.16
104.92
101.96
104.18
-0.13%
2,811,598
05/27/2026
103.97
104.35
102.57
104.32
-0.31%
1,946,108
05/26/2026
104.54
105.02
103.87
104.64
+2.60%
3,992,717
05/22/2026
101.84
102.39
100.92
101.99
-0.51%
2,088,563
05/21/2026
100.91
103.29
100.79
102.51
+1.40%
1,741,682
05/20/2026
99.53
101.09
98.91
101.09
+2.37%
2,154,696
05/19/2026
97.88
99.60
97.58
98.75
-2.33%
2,474,270
05/18/2026
102.10
102.24
100.43
101.11
-0.35%
2,013,922
05/15/2026
101.19
101.80
100.46
101.46
-5.38%
3,721,021
05/14/2026
108.71
108.71
106.93
107.24
-2.19%
2,479,484