Get the Stockscreener App
62.32
0.18%
-0.0701
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 November 21, 2024, is $62.32.
- Rio Tinto Plc Adr all-time high stock price is $95.97, occurred on May 10, 2021.
- 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 184.70% to $62.32 now.
- The 52-week high stock price for RIO is $75.09, representing a 20.49% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for RIO is $59.35, indicating a -4.77% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Rio Tinto Plc Adr (RIO) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $62.52 | $62.00 | $0.515 | 962,099.0 | -0.13% |
| Nov 20, 2024 | $62.80 | $62.33 | $0.47 | 1,269,098.0 | -0.06% |
| Nov 19, 2024 | $62.50 | $61.75 | $0.75 | 1,872,875.0 | +0.50% |
| Nov 18, 2024 | $62.22 | $61.39 | $0.825 | 2,408,137.0 | +1.87% |
| Nov 15, 2024 | $61.30 | $60.73 | $0.57 | 2,937,665.0 | +0.91% |
| Nov 14, 2024 | $60.82 | $60.26 | $0.56 | 2,363,559.0 | -0.31% |
| Nov 13, 2024 | $60.97 | $60.31 | $0.66 | 2,120,107.0 | -0.95% |
| Nov 12, 2024 | $61.40 | $60.51 | $0.895 | 4,143,461.0 | -2.24% |
| Nov 11, 2024 | $63.23 | $62.41 | $0.82 | 3,443,405.0 | -2.84% |
| Nov 08, 2024 | $64.98 | $63.87 | $1.11 | 4,711,644.0 | -4.51% |
| Nov 07, 2024 | $68.18 | $67.42 | $0.76 | 4,377,168.0 | +3.28% |
| Nov 06, 2024 | $65.55 | $64.36 | $1.19 | 2,916,336.0 | -0.26% |
| Nov 05, 2024 | $65.75 | $65.34 | $0.41 | 1,443,988.0 | +0.75% |
| Nov 04, 2024 | $65.78 | $65.00 | $0.775 | 1,654,927.0 | -0.49% |
| Nov 01, 2024 | $65.80 | $65.17 | $0.625 | 1,796,524.0 | +0.68% |
| Oct 31, 2024 | $65.43 | $64.51 | $0.92 | 1,797,284.0 | -1.53% |
| Oct 30, 2024 | $66.39 | $65.64 | $0.755 | 1,751,442.0 | -1.02% |
| Oct 29, 2024 | $66.98 | $66.53 | $0.46 | 1,668,094.0 | +0.60% |
| Oct 28, 2024 | $66.31 | $65.68 | $0.63 | 1,705,793.0 | +1.38% |
| Oct 25, 2024 | $65.84 | $65.12 | $0.725 | 2,434,614.0 | +1.04% |
| Oct 24, 2024 | $64.84 | $64.07 | $0.774 | 2,564,900.0 | +0.19% |
| Oct 23, 2024 | $64.61 | $64.16 | $0.45 | 2,590,523.0 | -1.51% |
| Oct 22, 2024 | $65.49 | $64.98 | $0.51 | 1,743,581.0 | +0.82% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $68.18 | $60.26 | $7.92 | 38,420,993.0 | -3.98% |
| 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% |
Rio Tinto Plc Adr Stock (RIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.09 | $68.07 | $7.02 | 54,667,851.0 | +7.77% |
| Nov, 2023 | $70.42 | $64.23 | $6.19 | 52,326,129.0 | +7.38% |
| Oct, 2023 | $64.87 | $59.80 | $5.07 | 82,722,134.0 | +1.10% |
| Sep, 2023 | $66.96 | $60.69 | $6.27 | 58,500,676.0 | +1.82% |
| Aug, 2023 | $65.69 | $58.27 | $7.41 | 69,208,354.0 | -6.09% |
| Jul, 2023 | $70.20 | $62.20 | $8.00 | 53,395,432.0 | +4.24% |
| Jun, 2023 | $68.44 | $60.07 | $8.37 | 67,347,915.0 | +8.11% |
| May, 2023 | $64.84 | $58.75 | $6.09 | 71,014,877.0 | -7.72% |
| Apr, 2023 | $70.55 | $61.95 | $8.60 | 61,073,380.0 | -6.72% |
| Mar, 2023 | $75.30 | $64.03 | $11.27 | 93,752,643.0 | -1.62% |
| Feb, 2023 | $79.39 | $68.30 | $11.09 | 56,936,445.0 | -12.12% |
| Jan, 2023 | $80.52 | $70.62 | $9.89 | 54,266,788.0 | +11.45% |
Rio Tinto Plc Adr Stock (RIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $73.34 | $68.36 | $4.98 | 59,779,339.0 | +3.73% |
| Nov, 2022 | $68.94 | $52.25 | $16.69 | 82,355,352.0 | +28.66% |
| Oct, 2022 | $59.58 | $52.43 | $7.15 | 102,027,034.0 | -3.11% |
| Sep, 2022 | $59.12 | $50.91 | $8.20 | 86,446,377.0 | -2.19% |
| Aug, 2022 | $62.36 | $55.77 | $6.59 | 76,257,130.0 | -7.77% |
| Jul, 2022 | $61.23 | $53.83 | $7.40 | 77,438,351.0 | +0.05% |
| Jun, 2022 | $78.50 | $59.98 | $18.52 | 69,417,902.0 | -16.94% |
| May, 2022 | $74.42 | $63.17 | $11.25 | 73,737,283.0 | +3.26% |
| Apr, 2022 | $83.21 | $68.66 | $14.55 | 70,595,354.0 | -11.54% |
| Mar, 2022 | $84.69 | $67.50 | $17.19 | 124,769,134.0 | +2.32% |
| Feb, 2022 | $80.44 | $72.39 | $8.05 | 87,207,659.0 | +10.06% |
| Jan, 2022 | $78.76 | $66.42 | $12.34 | 101,100,815.0 | +6.66% |
1.88%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):