RIO
Rio Tinto Sp ADR (RIO)
NYSE
$95.45-$3.91 (-3.94%)
Price as of Jun 23, 2026 6:10 PM EDT
  • $124.6B
    Market Cap
  • 83.25%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -4.67%
    Low Price$99.06
    High Price$111.67
  • 3 Months
    +19.49%
    Low Price$85.79
    High Price$112.04
  • 1 Year
    +83.25%
    Low Price$56.71
    High Price$112.04
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
99.13
99.80
98.74
99.36
-0.72%
2,817,097
06/18/2026
101.62
101.93
100.05
100.08
-2.52%
3,000,140
06/17/2026
103.75
105.05
102.64
102.67
-2.90%
2,900,635
06/16/2026
106.41
107.07
105.63
105.74
-0.14%
2,156,988
06/15/2026
106.85
107.40
105.75
105.89
+0.51%
2,995,763
06/12/2026
104.20
105.43
103.90
105.35
+1.65%
2,673,223
06/11/2026
101.45
103.69
100.50
103.64
+4.62%
3,556,038
06/10/2026
100.14
101.01
99.03
99.06
-2.33%
2,725,900
06/09/2026
102.05
102.46
98.43
101.42
+0.49%
3,069,176
06/08/2026
101.41
101.95
100.67
100.93
+0.24%
2,249,345
06/05/2026
103.26
103.62
100.39
100.69
-4.47%
3,556,307
06/04/2026
105.73
106.70
104.87
105.40
-2.28%
2,813,831
06/03/2026
109.24
109.62
107.85
107.86
-3.41%
2,873,898
06/02/2026
110.29
112.21
110.10
111.67
+2.49%
2,168,484
06/01/2026
106.16
109.09
105.82
108.96
+2.42%
2,217,744
05/29/2026
107.03
108.34
106.30
106.39
-0.08%
2,293,029
05/28/2026
105.43
107.22
104.20
106.47
-0.13%
2,811,598
05/27/2026
106.25
106.64
104.82
106.61
-0.31%
1,946,108
05/26/2026
106.84
107.33
106.15
106.94
+2.60%
3,992,717
05/22/2026
104.08
104.64
103.14
104.23
-0.51%
2,088,563
05/21/2026
103.13
105.56
103.00
104.76
+1.40%
1,741,682
05/20/2026
101.72
103.31
101.08
103.31
+2.37%
2,154,696
05/19/2026
100.03
101.79
99.72
100.92
-2.33%
2,474,270
05/18/2026
104.34
104.48
102.64
103.33
-0.35%
2,013,922
05/15/2026
103.41
104.04
102.67
103.69
-5.38%
3,721,021
05/14/2026
111.10
111.10
109.28
109.59
-2.19%
2,479,484
05/13/2026
110.65
112.58
110.57
112.04
+2.32%
3,076,659
05/12/2026
107.25
109.81
106.55
109.50
+1.48%
2,143,627
05/11/2026
106.92
108.43
106.83
107.90
+2.39%
2,555,477
05/08/2026
104.85
105.77
104.57
105.38
+2.20%
2,212,946
05/07/2026
106.08
106.24
103.04
103.11
-2.27%
2,780,026
05/06/2026
103.05
105.97
102.91
105.51
+4.99%
4,522,496
05/05/2026
99.65
101.09
99.29
100.50
+1.90%
2,176,343
05/04/2026
100.29
100.46
98.39
98.63
-1.94%
1,672,826
05/01/2026
99.99
101.05
99.59
100.58
+0.10%
1,486,717
04/30/2026
99.14
100.65
98.33
100.48
+4.14%
3,353,111
04/29/2026
97.50
97.75
96.37
96.49
-2.03%
2,403,099
04/28/2026
99.53
99.53
97.80
98.49
-1.46%
3,267,823
04/27/2026
99.90
100.35
99.13
99.95
+0.34%
1,978,943
04/24/2026
99.48
100.11
98.77
99.61
+0.77%
1,535,493
04/23/2026
100.06
100.99
98.17
98.85
-1.43%
2,165,890
04/22/2026
99.80
100.80
99.35
100.28
+2.62%
2,441,807
04/21/2026
99.70
99.88
97.57
97.72
-2.11%
1,857,395
04/20/2026
99.62
100.25
98.86
99.83
-0.32%
2,307,069
04/17/2026
100.09
101.33
99.88
100.15
+0.44%
2,793,184
04/16/2026
99.79
100.24
99.17
99.71
+1.17%
2,529,986
04/15/2026
99.12
99.12
98.24
98.56
-0.31%
1,987,591
04/14/2026
99.24
99.87
98.38
98.87
-0.33%
2,703,946
04/13/2026
98.22
99.32
97.80
99.20
+0.96%
2,018,815
04/10/2026
99.12
99.34
97.98
98.26
+1.16%
2,387,424
04/09/2026
97.82
98.63
96.72
97.13
-1.34%
2,264,842
04/08/2026
100.42
100.42
97.46
98.45
+4.00%
4,608,750
04/07/2026
94.86
95.01
93.62
94.66
+0.69%
1,794,844
04/06/2026
94.46
94.84
93.49
94.01
-0.47%
1,175,085
04/02/2026
92.18
94.84
92.18
94.45
-0.38%
2,798,786
04/01/2026
94.36
95.25
93.85
94.81
+1.63%
3,111,509
03/31/2026
91.80
93.30
91.00
93.29
+5.03%
3,170,021
03/30/2026
90.00
90.25
88.34
88.82
+2.52%
4,499,013
03/27/2026
85.40
87.41
85.28
86.64
+0.99%
3,552,321
03/26/2026
85.51
86.63
85.35
85.79
-2.00%
3,107,963
03/25/2026
87.88
88.33
87.05
87.54
+0.89%
2,183,740
03/24/2026
84.78
86.93
84.54
86.77
+1.08%
2,754,591
03/23/2026
85.71
87.08
85.09
85.84
+3.24%
3,917,220
03/20/2026
85.10
85.60
82.35
83.15
-2.92%
5,080,127
03/19/2026
83.38
86.24
82.70
85.65
-2.36%
4,830,040
03/18/2026
88.86
89.10
87.51
87.72
-2.32%
3,551,401
03/17/2026
90.75
91.02
89.64
89.80
-0.07%
2,137,066
03/16/2026
89.69
90.52
88.97
89.86
+2.31%
2,421,507
03/13/2026
90.15
90.36
87.71
87.83
-3.16%
3,739,872
03/12/2026
91.82
91.91
90.26
90.70
-1.50%
3,257,064
03/11/2026
90.76
92.20
90.14
92.08
+0.44%
2,328,952
03/10/2026
91.34
92.54
90.78
91.68
+1.47%
2,636,345
03/09/2026
87.89
90.82
87.25
90.35
+0.16%
3,396,592
03/06/2026
89.89
90.76
88.86
90.21
-0.68%
4,271,762
03/06/2026
$2.54 Dividend
03/05/2026
91.83
92.16
89.46
90.83
-2.99%
4,868,144
03/04/2026
93.95
94.23
93.17
93.63
+0.99%
3,531,030
03/03/2026
91.49
92.95
89.75
92.72
-4.32%
4,191,296
03/02/2026
95.09
97.07
94.59
96.90
+0.27%
3,162,014
02/27/2026
96.46
96.86
95.68
96.64
+0.25%
2,390,716
02/26/2026
95.81
96.42
94.89
96.39
-1.68%
2,818,087
02/25/2026
98.35
98.77
97.42
98.04
+2.72%
3,483,888
02/24/2026
94.20
96.10
93.87
95.44
+0.45%
3,322,720
02/23/2026
94.26
95.22
93.07
95.01
+0.60%
3,375,425
02/20/2026
93.15
94.96
93.05
94.45
+0.78%
3,542,294
02/19/2026
92.62
93.83
91.53
93.72
-2.62%
3,962,405
02/19/2026
$6.69 Earnings
02/18/2026
95.81
97.37
95.50
96.24
+2.12%
3,459,861
02/17/2026
92.24
94.27
91.53
94.24
-1.21%
3,871,372
02/13/2026
93.88
95.68
93.04
95.40
+0.16%
3,400,758
02/12/2026
97.22
97.60
94.86
95.25
-1.62%
4,126,140
02/11/2026
97.01
97.06
95.61
96.81
+2.34%
2,632,343
02/10/2026
94.23
94.73
93.33
94.59
+0.40%
2,716,202
02/09/2026
92.35
94.25
92.08
94.22
+3.68%
3,248,069
02/06/2026
90.65
91.09
90.37
90.87
+2.51%
3,873,746
02/05/2026
90.41
92.16
88.60
88.64
-5.56%
6,958,357
02/04/2026
95.92
95.92
92.28
93.86
+0.11%
4,911,177
02/03/2026
92.42
93.87
91.98
93.75
+4.16%
4,672,460
02/02/2026
89.92
90.49
89.31
90.00
+1.64%
5,021,764
01/30/2026
90.11
90.80
87.19
88.55
-4.31%
7,398,411