Rio Tinto ADR

RIO
🏛️ usa →
66.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 66.83 67.14 66.54 66.94 1.5M
2021-12-30 67.20 67.72 66.77 66.77 2.5M
2021-12-29 66.00 66.64 65.96 66.12 2.0M
2021-12-28 66.18 66.60 65.79 65.92 2.9M
2021-12-27 66.03 66.48 65.47 66.41 1.9M
2021-12-23 66.15 66.62 65.94 66.21 1.6M
2021-12-22 65.16 65.97 64.58 65.88 4.4M
2021-12-21 65.64 66.19 65.50 66.01 2.7M
2021-12-20 64.55 64.60 63.49 64.33 3.0M
2021-12-17 65.96 66.02 64.91 64.91 3.1M
2021-12-16 65.66 66.40 65.66 65.80 3.9M
2021-12-15 64.24 64.62 63.45 64.55 3.2M
2021-12-14 64.49 65.74 64.44 64.70 3.6M
2021-12-13 64.71 64.77 63.70 64.21 2.6M
2021-12-10 64.58 64.69 63.69 64.11 2.7M
2021-12-09 63.44 64.04 63.29 63.98 4.4M
2021-12-08 63.74 63.97 63.47 63.88 2.5M
2021-12-07 64.09 64.89 63.93 64.16 3.5M
2021-12-06 61.47 62.36 61.03 62.09 3.9M
2021-12-03 62.27 62.61 60.75 61.33 4.0M
2021-12-02 63.00 64.37 62.86 64.13 4.2M
2021-12-01 62.84 63.84 62.16 62.16 5.6M
2021-11-30 63.40 63.76 61.82 62.69 4.4M
2021-11-29 63.21 63.58 62.30 62.94 4.5M
2021-11-26 60.82 62.48 60.74 62.33 3.1M
2021-11-24 64.29 64.67 63.72 63.75 2.5M
2021-11-23 63.16 64.06 63.06 63.84 3.9M
2021-11-22 61.11 62.39 60.94 62.01 3.3M
2021-11-19 60.63 61.46 60.45 60.71 3.7M
2021-11-18 60.00 60.21 59.58 59.90 3.6M
2021-11-17 60.91 61.24 60.51 60.67 3.1M
2021-11-16 61.14 61.31 60.54 60.55 3.6M
2021-11-15 61.63 61.74 61.26 61.62 3.0M
2021-11-12 62.11 62.71 61.84 62.34 3.8M
2021-11-11 62.22 63.14 62.20 63.00 5.0M
2021-11-10 60.80 61.26 60.31 60.34 3.2M
2021-11-09 61.52 61.89 60.73 61.40 3.2M
2021-11-08 60.99 62.29 60.93 62.29 4.1M
2021-11-05 60.52 60.72 60.17 60.62 3.1M
2021-11-04 61.38 61.51 60.56 60.86 3.9M
2021-11-03 62.21 62.33 61.58 62.11 4.3M
2021-11-02 61.49 62.22 61.23 61.94 4.0M
2021-11-01 63.25 63.67 63.07 63.39 2.7M
2021-10-29 63.62 63.79 63.12 63.27 2.8M
2021-10-27 65.00 65.37 64.44 64.44 3.3M
2021-10-26 66.75 66.76 65.86 66.03 3.2M
2021-10-25 66.31 66.97 66.26 66.83 2.5M
2021-10-22 65.89 66.43 65.18 65.88 3.6M
2021-10-21 66.14 66.27 64.87 65.54 4.8M
2021-10-20 68.10 68.63 66.99 68.13 5.7M
2021-10-19 70.24 71.23 70.16 70.89 3.0M
2021-10-18 70.00 70.41 69.47 70.18 2.8M
2021-10-15 70.70 70.96 70.12 70.43 2.9M
2021-10-14 70.59 71.34 70.53 71.09 3.1M
2021-10-13 68.19 69.09 68.04 69.05 3.6M
2021-10-12 69.29 69.62 68.89 69.29 3.4M
2021-10-11 70.73 71.35 69.78 69.81 2.9M
2021-10-08 68.58 68.81 68.14 68.47 3.3M
2021-10-07 68.72 69.23 67.95 68.13 4.3M
2021-10-06 65.82 67.08 65.52 67.07 3.2M
2021-10-05 65.78 66.71 65.21 66.38 2.9M
2021-10-04 66.97 67.50 66.44 66.56 3.1M
2021-10-01 66.76 67.06 65.83 66.81 3.1M
2021-09-30 67.00 67.64 66.76 66.82 3.5M
2021-09-29 65.39 65.96 65.13 65.74 4.6M
2021-09-28 65.97 66.13 65.26 65.83 5.2M
2021-09-27 66.63 67.54 66.61 67.54 3.5M
2021-09-24 66.72 67.48 66.62 66.77 3.7M
2021-09-23 67.56 67.91 66.99 67.05 4.0M
2021-09-22 67.17 67.58 66.50 66.59 6.2M
2021-09-21 66.44 66.46 65.12 65.37 7.2M
2021-09-20 64.29 66.11 64.24 66.07 7.9M
2021-09-17 67.77 68.17 66.84 68.04 7.0M
2021-09-16 71.74 71.80 69.82 70.14 3.8M
2021-09-15 73.05 74.08 72.98 73.56 2.4M
2021-09-14 73.89 73.93 72.56 72.70 2.9M
2021-09-13 73.97 74.44 73.41 73.78 8.3M
2021-09-10 73.83 74.44 73.17 73.18 3.2M
2021-09-09 72.72 73.05 71.89 72.06 3.4M
2021-09-08 74.40 74.56 73.50 73.55 2.7M
2021-09-07 75.41 75.76 74.51 74.56 2.2M
2021-09-03 76.34 76.74 75.64 75.87 2.1M
2021-09-02 74.99 76.13 74.85 75.28 2.3M
2021-09-01 74.09 75.25 73.87 74.91 2.5M
2021-08-31 75.69 75.83 74.61 75.07 2.2M
2021-08-30 76.59 76.65 75.97 76.06 1.2M
2021-08-27 74.57 76.10 74.51 75.83 1.8M
2021-08-26 74.11 74.58 73.82 74.02 1.9M
2021-08-25 75.25 75.77 74.83 75.40 1.5M
2021-08-24 74.66 75.69 74.59 75.09 2.6M
2021-08-23 73.00 73.44 72.84 73.00 2.0M
2021-08-20 71.68 72.68 71.57 72.52 2.7M
2021-08-19 72.28 72.80 71.62 72.42 5.2M
2021-08-18 74.92 75.28 74.03 74.13 3.4M
2021-08-17 76.89 77.20 75.79 76.83 3.3M
2021-08-16 77.71 78.32 77.02 78.03 3.1M
2021-08-13 79.03 80.09 78.94 79.44 2.4M
2021-08-12 79.53 79.57 78.79 79.16 3.0M
2021-08-11 85.88 86.62 85.12 86.10 3.6M
2021-08-10 85.23 87.07 85.17 86.94 2.1M
2021-08-09 84.97 85.88 84.76 85.57 2.1M
2021-08-06 85.10 85.50 84.60 84.97 1.7M
2021-08-05 84.91 85.61 84.27 84.74 3.6M
2021-08-04 88.75 89.17 88.34 88.53 2.1M
2021-08-03 88.23 89.39 87.53 89.39 2.4M
2021-08-02 88.06 88.61 87.17 87.30 2.4M
2021-07-30 86.34 87.44 85.89 86.31 2.3M
2021-07-29 88.60 89.51 88.21 88.67 3.2M
2021-07-28 84.98 87.03 84.46 86.62 3.0M
2021-07-27 84.10 85.36 81.66 82.78 3.7M
2021-07-26 84.80 86.16 84.76 86.05 1.9M
2021-07-23 82.69 82.91 81.67 82.77 1.7M
2021-07-22 82.27 82.45 81.15 82.08 1.4M
2021-07-21 82.68 83.39 82.20 82.94 1.7M
2021-07-20 79.16 81.48 78.95 81.45 2.5M
2021-07-19 80.21 80.59 79.33 80.23 2.6M
2021-07-16 83.98 84.19 82.49 82.79 3.4M
2021-07-15 85.50 86.74 85.17 86.25 1.4M
2021-07-14 85.96 86.35 85.16 85.73 1.8M
2021-07-13 85.36 85.87 85.06 85.18 1.2M
2021-07-12 85.10 86.30 84.90 86.03 1.2M
2021-07-09 84.09 86.23 83.78 85.99 2.0M
2021-07-08 81.64 82.95 80.99 82.48 2.3M
2021-07-07 84.10 84.73 83.41 84.33 2.4M
2021-07-06 84.02 84.09 81.91 82.44 1.7M
2021-07-02 83.03 83.80 82.39 83.63 1.3M
2021-07-01 84.04 84.19 82.51 82.72 1.6M
2021-06-30 84.08 84.55 83.31 83.89 1.2M
2021-06-29 84.90 85.20 84.20 84.61 1.3M
2021-06-28 85.35 85.48 84.22 84.46 1.3M
2021-06-25 85.33 85.76 85.02 85.02 1.1M
2021-06-24 84.39 85.17 84.19 84.82 1.4M
2021-06-23 84.39 84.69 83.52 83.72 1.9M
2021-06-22 82.53 83.34 81.98 83.11 1.3M
2021-06-21 80.90 82.50 80.61 82.09 2.2M
2021-06-18 82.70 83.08 81.03 81.04 4.6M
2021-06-17 83.54 84.03 82.41 83.02 3.5M
2021-06-16 85.29 86.09 84.35 84.66 2.2M
2021-06-15 86.30 86.64 85.36 86.42 2.1M
2021-06-14 87.20 87.51 86.76 86.97 1.5M
2021-06-11 87.72 88.16 87.18 87.48 1.5M
2021-06-10 86.83 87.29 86.10 86.90 2.0M
2021-06-09 87.50 87.62 86.53 86.87 2.2M
2021-06-08 88.50 89.03 87.69 88.61 1.6M
2021-06-07 89.38 89.48 87.75 88.12 2.5M
2021-06-04 89.38 89.85 88.68 89.75 2.5M
2021-06-03 88.75 88.79 87.83 88.51 2.8M
2021-06-02 90.00 90.70 89.57 90.22 2.4M
2021-06-01 90.37 91.09 89.97 90.80 4.0M
2021-05-28 87.10 87.62 86.77 87.43 1.9M
2021-05-27 87.34 87.84 86.93 87.74 2.9M
2021-05-26 84.04 84.92 83.46 84.80 1.9M
2021-05-25 84.78 85.07 83.97 84.08 2.4M
2021-05-24 85.27 85.99 84.76 85.69 1.6M
2021-05-21 86.68 87.06 85.27 85.65 2.0M
2021-05-20 86.26 86.88 85.45 86.58 4.1M
2021-05-19 87.27 87.72 85.57 86.18 3.5M
2021-05-18 90.77 90.87 89.34 89.44 2.3M
2021-05-17 88.50 90.67 88.50 90.63 2.4M
2021-05-14 88.14 88.70 87.25 88.23 3.3M
2021-05-13 90.02 91.49 88.70 90.02 3.8M
2021-05-12 93.52 94.61 92.37 92.75 3.0M
2021-05-11 92.38 94.79 91.46 94.65 4.1M
2021-05-10 95.23 95.97 93.65 93.81 4.3M
2021-05-07 92.08 93.35 91.41 93.17 3.3M
2021-05-06 90.54 91.59 90.01 91.36 3.4M
2021-05-05 88.47 90.96 88.32 90.38 3.7M
2021-05-04 86.75 87.33 85.60 87.16 3.2M
2021-05-03 86.03 87.37 85.88 86.95 2.1M
2021-04-30 86.47 86.79 84.94 85.06 2.2M
2021-04-29 88.00 88.07 86.66 87.53 2.1M
2021-04-28 86.82 88.13 86.63 87.57 2.2M
2021-04-27 87.00 87.73 86.56 86.92 2.1M
2021-04-26 87.33 88.29 87.20 88.25 2.1M
2021-04-23 85.14 86.70 85.06 86.44 2.0M
2021-04-22 84.54 84.71 83.50 84.01 3.8M
2021-04-21 83.93 86.24 83.58 86.00 3.1M
2021-04-20 85.71 86.01 84.17 84.72 3.2M
2021-04-19 85.38 86.82 85.38 86.30 3.6M
2021-04-16 84.85 85.16 83.77 84.79 2.5M
2021-04-15 83.25 84.10 82.97 83.78 2.2M
2021-04-14 80.00 82.24 79.95 81.72 2.9M
2021-04-13 79.38 79.65 78.69 79.50 2.1M
2021-04-12 79.43 79.50 78.51 78.95 1.8M
2021-04-09 79.01 79.40 78.51 79.40 2.4M
2021-04-08 80.15 80.56 79.41 80.20 1.9M
2021-04-07 79.90 80.96 79.87 80.02 2.1M
2021-04-06 79.37 79.93 78.59 78.78 2.3M
2021-04-05 79.43 80.45 78.83 79.87 2.4M
2021-04-01 77.41 78.00 76.52 77.98 1.8M
2021-03-31 78.09 78.49 77.24 77.65 2.2M
2021-03-30 77.02 77.88 76.65 77.88 2.0M
2021-03-29 77.35 77.57 76.47 76.96 2.2M
2021-03-26 76.86 78.11 76.57 78.05 2.5M
2021-03-25 74.23 75.37 73.61 75.06 2.3M
2021-03-24 74.67 75.79 74.64 74.75 2.7M
2021-03-23 75.11 75.78 74.03 74.30 2.7M
2021-03-22 76.06 76.32 75.28 76.08 2.2M
2021-03-19 76.91 77.21 75.95 76.55 2.8M
2021-03-18 77.87 78.87 77.54 77.56 3.1M
2021-03-17 77.59 78.93 76.74 78.72 3.8M
2021-03-16 79.16 79.41 78.17 78.80 2.3M
2021-03-15 79.25 79.80 78.07 79.58 3.9M
2021-03-12 80.71 81.50 80.22 81.27 1.8M
2021-03-11 81.89 82.50 81.20 82.50 2.7M
2021-03-10 79.99 80.37 78.96 80.21 3.0M
2021-03-09 82.17 82.52 80.27 81.92 4.5M
2021-03-08 82.93 84.56 82.49 83.40 2.4M
2021-03-05 84.00 84.40 81.39 83.64 3.6M
2021-03-04 85.00 85.35 81.15 81.90 4.3M
2021-03-03 90.49 91.40 89.38 90.86 2.1M
2021-03-02 90.57 91.89 90.38 91.34 2.7M
2021-03-01 88.21 89.98 88.20 89.80 2.3M
2021-02-26 89.38 89.62 87.02 87.40 3.7M
2021-02-25 92.17 92.85 89.77 90.13 2.4M
2021-02-24 90.44 91.81 89.75 91.71 1.7M
2021-02-23 89.47 90.66 87.70 90.51 2.5M
2021-02-22 89.27 91.40 89.11 90.37 2.9M
2021-02-19 89.23 90.52 89.13 89.99 2.0M
2021-02-18 88.67 88.80 86.81 88.09 1.8M
2021-02-17 89.55 89.59 86.76 87.54 2.4M
2021-02-16 86.78 88.43 86.49 87.63 2.5M
2021-02-12 81.98 83.80 81.85 83.66 1.5M
2021-02-11 82.00 82.77 81.47 82.28 1.8M
2021-02-10 83.11 83.80 81.31 83.06 2.9M
2021-02-09 79.84 81.83 79.50 81.40 3.4M
2021-02-08 79.11 80.45 79.05 80.29 2.7M
2021-02-05 78.00 78.48 77.09 78.48 1.5M
2021-02-04 77.57 77.83 76.85 77.52 1.2M
2021-02-03 77.35 77.82 77.00 77.53 1.8M
2021-02-02 77.25 77.41 76.47 77.00 1.8M
2021-02-01 78.63 78.79 77.72 78.47 1.7M
2021-01-29 77.48 78.15 76.18 76.42 2.0M
2021-01-28 78.66 79.20 77.95 78.51 1.8M
2021-01-27 78.44 79.95 77.46 78.69 2.4M
2021-01-26 81.72 81.92 81.08 81.13 1.4M
2021-01-25 80.84 81.17 80.12 81.09 1.2M
2021-01-22 80.23 81.53 80.02 81.40 1.3M
2021-01-21 83.19 83.27 81.42 82.39 1.4M
2021-01-20 82.75 83.08 82.08 82.68 1.4M
2021-01-19 81.28 82.00 80.66 81.60 1.6M
2021-01-15 81.67 81.91 79.92 80.47 2.0M
2021-01-14 83.44 85.03 83.34 84.84 1.6M
2021-01-13 82.75 82.95 81.59 81.76 2.0M
2021-01-12 82.73 84.10 82.65 84.02 1.7M
2021-01-11 82.96 84.33 82.92 83.78 3.1M
2021-01-08 85.50 86.90 84.95 86.69 2.8M
2021-01-07 84.93 86.17 84.43 85.98 2.9M
2021-01-06 82.27 83.50 81.80 82.80 2.8M
2021-01-05 77.81 79.53 77.42 79.26 2.3M
2021-01-04 78.98 79.35 77.39 77.39 2.6M