RIO
Rio Tinto Sp ADR (RIO)
NYSE
$105.26-$0.05 (-0.04%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $132.2B
    Market Cap
  • 76.46%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    +18.84%
    Low Price$89.26
    High Price$105.30
  • 3 Months
    +2.72%
    Low Price$86.89
    High Price$109.27
  • 1 Year
    +76.46%
    Low Price$58.89
    High Price$109.63
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
108.27
110.16
108.19
109.63
+2.32%
3,076,659
05/12/2026
104.95
107.45
104.26
107.15
+1.48%
2,143,627
05/11/2026
104.62
106.10
104.53
105.58
+2.39%
2,555,477
05/08/2026
102.60
103.50
102.32
103.12
+2.20%
2,212,946
05/07/2026
103.80
103.96
100.82
100.89
-2.27%
2,780,026
05/06/2026
100.84
103.69
100.70
103.24
+4.99%
4,522,496
05/05/2026
97.51
98.92
97.16
98.34
+1.90%
2,176,343
05/04/2026
98.14
98.30
96.28
96.51
-1.94%
1,672,826
05/01/2026
97.84
98.88
97.45
98.42
+0.10%
1,486,717
04/30/2026
97.01
98.49
96.22
98.32
+4.14%
3,353,111
04/29/2026
95.41
95.65
94.30
94.42
-2.03%
2,403,099
04/28/2026
97.39
97.39
95.70
96.37
-1.46%
3,267,823
04/27/2026
97.75
98.19
97.00
97.80
+0.34%
1,978,943
04/24/2026
97.34
97.96
96.65
97.47
+0.77%
1,535,493
04/23/2026
97.91
98.82
96.06
96.73
-1.43%
2,165,890
04/22/2026
97.66
98.63
97.22
98.13
+2.62%
2,441,807
04/21/2026
97.56
97.73
95.47
95.62
-2.11%
1,857,395
04/20/2026
97.48
98.10
96.74
97.68
-0.32%
2,307,069
04/17/2026
97.93
99.15
97.73
98.00
+0.44%
2,793,184
04/16/2026
97.65
98.09
97.04
97.57
+1.17%
2,529,986
04/15/2026
96.99
96.99
96.13
96.44
-0.31%
1,987,591
04/14/2026
97.11
97.72
96.27
96.75
-0.33%
2,703,946
04/13/2026
96.11
97.19
95.70
97.07
+0.96%
2,018,815
04/10/2026
96.99
97.21
95.87
96.15
+1.16%
2,387,424
04/09/2026
95.72
96.51
94.64
95.04
-1.34%
2,264,842
04/08/2026
98.26
98.26
95.37
96.33
+4.00%
4,608,750
04/07/2026
92.82
92.97
91.61
92.63
+0.69%
1,794,844
04/06/2026
92.43
92.80
91.48
91.99
-0.47%
1,175,085
04/02/2026
90.20
92.80
90.20
92.42
-0.38%
2,798,786