Rio Tinto Plc Adr (RIO)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Rio Tinto Plc Adr Stock (RIO) Price History

The historical daily chart and data for Rio Tinto Plc Adr stock (RIO), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $100.50.

Rio Tinto Plc Adr all-time high stock price is $101.53, occurred on February 25, 2026.
The lowest Rio Tinto Plc Adr stock price recorded was $21.89 on January 20, 2016. Since then, Rio Tinto Plc Adr's stock price has risen over 359.11% to $100.50 now.
The 52-week high stock price for RIO is $101.53, representing a 1.02% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for RIO is $55.64, indicating a -44.64% decrease from the current share price, occurred on June 23, 2025.
The closing price of Rio Tinto Plc Adr (RIO) stock in the beginning of 2025 was $66.69. The stock closed the year at $71.20, a gain of over 6.76% for the year.

The table below shows more information about RIO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$101.1	$99.29	$1.80	2,170,869.0	+1.90%
May 04, 2026	$100.5	$98.39	$2.07	1,666,372.0	-1.94%
May 01, 2026	$101.0	$99.59	$1.46	1,480,433.0	+0.10%
Apr 30, 2026	$100.7	$98.33	$2.32	3,335,288.0	+4.14%
Apr 29, 2026	$97.75	$96.37	$1.38	2,370,582.0	-2.03%
Apr 28, 2026	$99.53	$97.80	$1.73	3,267,624.0	-1.46%
Apr 27, 2026	$100.3	$99.13	$1.22	1,967,545.0	+0.34%
Apr 24, 2026	$100.1	$98.77	$1.34	1,524,145.0	+0.77%
Apr 23, 2026	$101.0	$98.17	$2.82	2,165,079.0	-1.43%
Apr 22, 2026	$100.8	$99.35	$1.45	2,433,665.0	+2.62%
Apr 21, 2026	$99.88	$97.57	$2.31	1,854,682.0	-2.11%
Apr 20, 2026	$100.2	$98.86	$1.39	2,274,530.0	-0.32%
Apr 17, 2026	$101.3	$99.88	$1.45	2,791,381.0	+0.44%
Apr 16, 2026	$100.2	$99.17	$1.07	2,520,229.0	+1.17%
Apr 15, 2026	$99.12	$98.24	$0.88	1,974,099.0	-0.31%
Apr 14, 2026	$99.87	$98.38	$1.49	2,711,082.0	-0.33%
Apr 13, 2026	$99.32	$97.80	$1.52	2,018,234.0	+0.96%
Apr 10, 2026	$99.34	$97.98	$1.36	2,386,699.0	+1.16%
Apr 09, 2026	$98.63	$96.72	$1.91	2,264,120.0	-1.34%
Apr 08, 2026	$100.4	$97.46	$2.96	4,607,314.0	+4.00%
Apr 07, 2026	$95.01	$93.62	$1.39	1,772,875.0	+0.69%

Rio Tinto Plc Adr Stock (RIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rio Tinto Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rio Tinto Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rio Tinto Plc Adr Stock (RIO) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$101.1	$98.39	$2.70	7,488,543.0	+0.02%
Apr, 2026	$101.3	$92.18	$9.15	51,320,399.0	+7.71%
Mar, 2026	$99.78	$82.35	$17.43	76,459,604.0	-6.09%
Feb, 2026	$101.5	$91.08	$10.45	71,309,241.0	+9.13%
Jan, 2026	$97.11	$80.72	$16.39	93,708,622.0	+13.74%

Rio Tinto Plc Adr Stock (RIO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$82.36	$71.57	$10.79	66,442,211.0	+11.91%
Nov, 2025	$72.57	$67.74	$4.83	45,379,422.0	+0.29%
Oct, 2025	$73.76	$65.29	$8.47	81,244,136.0	+8.68%
Sep, 2025	$66.33	$61.40	$4.93	69,755,550.0	+5.25%
Aug, 2025	$63.84	$59.35	$4.49	50,430,695.0	+4.94%
Jul, 2025	$64.67	$57.66	$7.01	91,518,936.0	+2.47%
Jun, 2025	$59.86	$55.64	$4.22	64,504,964.0	-1.85%
May, 2025	$62.80	$58.49	$4.31	62,127,085.0	+0.05%
Apr, 2025	$61.88	$51.67	$10.21	74,454,458.0	-1.13%
Mar, 2025	$64.42	$58.67	$5.75	61,465,672.0	-0.79%
Feb, 2025	$64.73	$59.34	$5.40	50,347,641.0	+0.25%
Jan, 2025	$62.49	$57.85	$4.64	68,069,811.0	+2.72%

Rio Tinto Plc Adr Stock (RIO) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$65.91	$58.34	$7.57	60,116,743.0	-6.76%
Nov, 2024	$68.18	$60.26	$7.92	47,773,903.0	-3.16%
Oct, 2024	$72.08	$64.07	$8.01	67,079,368.0	-8.82%
Sep, 2024	$71.48	$59.35	$12.13	55,355,454.0	+12.49%
Aug, 2024	$65.22	$60.64	$4.58	58,740,516.0	-2.90%
Jul, 2024	$68.87	$62.87	$6.00	53,304,031.0	-1.17%
Jun, 2024	$69.60	$65.38	$4.22	34,375,568.0	-5.95%
May, 2024	$74.24	$67.27	$6.97	55,148,711.0	+3.35%
Apr, 2024	$69.02	$62.62	$6.40	71,058,674.0	+6.42%
Mar, 2024	$65.49	$61.05	$4.44	60,162,506.0	-1.22%
Feb, 2024	$70.19	$63.88	$6.30	52,252,079.0	-6.84%
Jan, 2024	$74.72	$67.09	$7.63	58,561,168.0	-6.97%