Rio Tinto ADR

RIO
🏛️ usa →
66.01
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
2022-12-30 70.93 71.53 70.60 71.20 1.1M
2022-12-29 71.34 71.62 70.99 71.09 2.0M
2022-12-28 72.03 72.14 70.55 70.63 1.9M
2022-12-27 71.49 71.81 71.23 71.43 1.4M
2022-12-23 70.67 70.95 70.30 70.79 1.4M
2022-12-22 70.12 70.34 69.31 70.29 2.1M
2022-12-21 70.53 71.07 70.32 70.74 2.4M
2022-12-20 69.35 70.09 69.32 69.63 2.1M
2022-12-19 69.36 69.85 68.61 68.86 2.3M
2022-12-16 69.16 69.56 68.80 69.43 4.0M
2022-12-15 71.32 71.32 69.90 70.45 3.5M
2022-12-14 70.65 71.19 69.90 70.72 3.3M
2022-12-13 73.23 73.35 71.22 71.61 4.0M
2022-12-12 71.62 71.72 70.36 71.13 3.5M
2022-12-09 72.35 73.11 72.30 72.49 3.4M
2022-12-08 71.31 72.05 71.06 71.80 3.0M
2022-12-07 69.41 70.27 69.41 69.85 3.0M
2022-12-06 70.34 70.70 69.66 70.34 3.9M
2022-12-05 71.28 71.66 69.26 69.46 3.5M
2022-12-02 68.36 70.07 68.36 69.82 3.6M
2022-12-01 69.42 70.05 68.99 69.18 4.3M
2022-11-30 68.38 68.95 67.29 68.64 4.9M
2022-11-29 67.09 68.10 67.01 67.86 3.8M
2022-11-28 65.51 66.20 65.15 65.20 2.7M
2022-11-25 66.14 66.28 65.70 65.73 1.1M
2022-11-23 65.36 66.24 65.29 66.14 2.2M
2022-11-22 64.85 65.43 64.50 65.20 3.1M
2022-11-21 63.50 64.53 62.63 64.28 4.0M
2022-11-18 64.99 65.35 64.64 65.19 2.8M
2022-11-17 63.10 64.95 62.97 64.93 3.5M
2022-11-16 64.82 65.08 64.16 64.51 2.9M
2022-11-15 65.93 66.16 65.08 65.28 4.1M
2022-11-14 63.49 64.87 63.40 64.24 4.1M
2022-11-11 64.44 65.36 64.01 64.71 6.5M
2022-11-10 60.22 60.97 59.65 60.81 3.4M
2022-11-09 59.38 60.06 58.15 58.35 3.9M
2022-11-08 59.16 60.11 58.74 59.52 3.4M
2022-11-07 59.44 59.59 58.31 58.46 4.4M
2022-11-04 57.34 58.88 57.11 58.34 6.6M
2022-11-03 52.29 53.27 52.25 53.02 3.3M
2022-11-02 54.77 54.88 52.75 52.78 5.4M
2022-11-01 55.52 55.70 54.62 54.97 6.2M
2022-10-31 52.50 53.87 52.43 53.35 6.1M
2022-10-28 53.44 53.82 52.50 52.83 5.6M
2022-10-27 55.00 55.40 54.53 54.75 7.2M
2022-10-26 55.45 57.35 55.45 56.91 4.8M
2022-10-25 53.89 55.08 53.66 55.05 3.7M
2022-10-24 54.14 54.79 53.84 54.09 5.0M
2022-10-21 53.32 55.65 53.06 55.56 5.7M
2022-10-20 52.88 54.65 52.72 53.33 6.4M
2022-10-19 54.03 54.58 53.49 53.74 3.5M
2022-10-18 55.59 55.84 54.23 54.71 3.6M
2022-10-17 55.55 55.90 54.83 55.18 4.8M
2022-10-14 56.08 56.10 53.66 53.71 3.8M
2022-10-13 54.27 56.77 54.17 56.43 4.7M
2022-10-12 55.42 56.04 55.11 55.45 3.4M
2022-10-11 56.56 57.34 55.88 56.16 4.5M
2022-10-10 57.76 58.27 57.17 57.46 3.8M
2022-10-07 56.95 57.57 56.54 57.30 4.8M
2022-10-06 57.37 57.87 56.92 57.17 3.4M
2022-10-05 57.67 59.15 57.44 58.74 5.1M
2022-10-04 57.68 59.58 57.66 59.25 5.5M
2022-10-03 56.14 57.43 55.96 57.00 6.5M
2022-09-30 54.29 55.85 54.29 55.06 4.7M
2022-09-29 54.48 55.26 53.77 55.18 6.3M
2022-09-28 52.35 54.00 52.24 53.87 4.3M
2022-09-27 52.29 52.96 51.81 52.38 5.0M
2022-09-26 51.14 52.43 50.92 51.22 5.2M
2022-09-23 52.40 52.61 51.47 52.16 9.0M
2022-09-22 55.51 55.83 54.88 55.35 4.0M
2022-09-21 54.89 54.94 53.22 53.22 3.8M
2022-09-20 54.79 55.25 54.32 55.11 3.5M
2022-09-19 54.40 56.33 54.27 56.31 2.5M
2022-09-16 54.67 55.57 54.48 55.17 3.6M
2022-09-15 55.48 56.19 55.14 55.35 3.3M
2022-09-14 56.50 56.73 55.73 56.20 3.5M
2022-09-13 57.56 58.41 56.49 56.68 4.0M
2022-09-12 58.83 59.12 58.32 58.84 2.6M
2022-09-09 57.02 58.09 57.00 57.93 3.5M
2022-09-08 54.59 55.36 54.50 55.34 2.4M
2022-09-07 53.67 54.61 53.21 54.33 4.1M
2022-09-06 55.48 55.63 54.66 54.88 3.0M
2022-09-02 55.19 55.50 54.22 54.49 3.8M
2022-09-01 54.25 54.54 53.61 54.34 4.3M
2022-08-31 56.26 56.68 55.77 56.29 3.2M
2022-08-30 58.48 58.50 56.59 56.77 4.4M
2022-08-29 59.00 59.84 58.89 59.24 2.3M
2022-08-26 60.89 61.21 59.40 59.71 3.1M
2022-08-25 59.42 60.25 59.23 60.17 2.3M
2022-08-24 58.94 59.52 58.78 59.12 3.8M
2022-08-23 59.31 61.25 59.29 61.10 4.7M
2022-08-22 58.85 59.44 58.54 58.93 2.0M
2022-08-19 59.57 59.66 58.74 58.83 2.9M
2022-08-18 60.16 60.56 59.92 60.49 2.6M
2022-08-17 59.50 60.01 59.32 59.66 2.7M
2022-08-16 60.08 61.03 60.05 60.98 3.5M
2022-08-15 58.00 58.59 57.62 58.51 3.9M
2022-08-12 59.33 60.31 59.18 60.20 7.1M
2022-08-11 59.96 60.53 59.58 59.98 4.7M
2022-08-10 62.30 62.36 61.50 61.71 3.6M
2022-08-09 61.16 61.43 60.76 61.34 2.8M
2022-08-08 61.40 61.71 60.44 60.80 2.9M
2022-08-05 59.04 60.91 58.83 60.69 2.6M
2022-08-04 59.04 59.70 58.64 59.32 2.6M
2022-08-03 59.63 59.81 58.89 59.18 2.9M
2022-08-02 60.06 60.13 58.82 59.30 3.0M
2022-08-01 60.80 60.83 59.75 60.25 2.7M
2022-07-29 60.49 61.23 59.94 61.03 3.9M
2022-07-28 60.27 60.42 59.22 59.88 3.4M
2022-07-27 57.79 59.64 57.05 59.42 4.6M
2022-07-26 59.68 59.74 58.63 59.11 2.9M
2022-07-25 59.65 59.77 58.91 59.67 2.9M
2022-07-22 58.40 58.85 57.22 57.50 2.9M
2022-07-21 55.96 57.54 55.89 57.53 2.9M
2022-07-20 57.25 57.41 56.70 57.30 2.9M
2022-07-19 57.18 57.61 56.79 57.45 3.1M
2022-07-18 57.25 57.97 56.52 56.64 3.5M
2022-07-15 54.26 55.51 53.83 55.41 6.3M
2022-07-14 55.07 55.07 54.22 54.68 5.2M
2022-07-13 57.14 58.61 56.65 58.10 4.4M
2022-07-12 57.26 57.93 56.86 57.22 5.1M
2022-07-11 57.70 58.12 57.32 57.81 4.3M
2022-07-08 59.34 59.45 58.19 59.11 3.0M
2022-07-07 59.31 60.00 59.02 59.49 4.2M
2022-07-06 57.20 57.53 56.25 57.26 3.8M
2022-07-05 56.86 57.31 56.02 57.28 5.0M
2022-07-01 59.62 60.22 58.06 59.83 3.9M
2022-06-30 60.86 61.44 59.98 61.00 3.8M
2022-06-29 63.76 63.90 62.48 62.93 3.0M
2022-06-28 63.96 64.59 63.07 63.26 3.1M
2022-06-27 63.23 63.51 62.68 63.02 2.8M
2022-06-24 61.14 62.73 60.72 62.72 3.2M
2022-06-23 61.93 62.03 60.12 60.81 5.0M
2022-06-22 62.56 63.48 62.42 62.71 4.5M
2022-06-21 64.80 65.71 64.68 65.40 3.0M
2022-06-17 66.08 66.30 63.88 64.54 4.8M
2022-06-16 67.52 68.62 67.23 68.04 3.5M
2022-06-15 68.67 70.00 67.85 69.52 3.2M
2022-06-14 68.29 68.78 66.83 67.42 3.4M
2022-06-13 68.88 69.83 68.10 68.81 3.7M
2022-06-10 71.84 72.22 70.75 71.69 4.1M
2022-06-09 75.97 75.99 74.36 74.41 2.6M
2022-06-08 76.54 77.41 76.20 76.49 2.9M
2022-06-07 76.40 78.50 76.40 78.40 3.6M
2022-06-06 75.52 76.29 75.16 75.91 2.5M
2022-06-03 75.05 75.51 74.46 74.86 1.5M
2022-06-02 74.36 76.03 74.33 75.82 3.1M
2022-06-01 73.94 74.13 72.50 73.23 2.2M
2022-05-31 74.08 74.42 73.13 73.44 4.7M
2022-05-27 73.00 73.27 72.64 73.19 2.2M
2022-05-26 71.62 72.22 71.43 72.13 2.6M
2022-05-25 71.30 72.15 71.03 71.89 2.9M
2022-05-24 70.01 71.32 69.87 71.27 2.6M
2022-05-23 70.96 71.23 70.05 70.73 3.0M
2022-05-20 69.70 69.85 67.93 69.54 3.2M
2022-05-19 67.16 68.42 67.12 67.93 3.0M
2022-05-18 67.97 68.06 66.44 66.67 2.5M
2022-05-17 68.97 69.16 68.19 68.96 3.7M
2022-05-16 66.61 67.01 65.84 66.57 3.2M
2022-05-13 65.21 66.21 65.09 65.81 3.1M
2022-05-12 63.71 64.76 63.17 64.42 4.9M
2022-05-11 66.50 67.58 65.38 65.42 4.1M
2022-05-10 65.65 65.83 64.10 65.10 3.7M
2022-05-09 65.74 65.96 64.61 64.97 4.9M
2022-05-06 68.07 68.60 67.02 68.07 3.8M
2022-05-05 70.83 71.23 68.23 68.97 5.0M
2022-05-04 69.98 72.01 69.11 71.81 3.9M
2022-05-03 71.52 71.99 70.73 71.12 3.3M
2022-05-02 70.84 71.45 69.78 70.95 3.7M
2022-04-29 72.52 73.20 71.06 71.12 2.9M
2022-04-28 71.42 71.76 70.53 71.51 3.4M
2022-04-27 71.90 72.76 70.76 71.90 4.3M
2022-04-26 69.69 70.47 68.66 68.74 4.6M
2022-04-25 70.37 71.07 68.71 70.84 5.3M
2022-04-22 74.53 74.87 72.57 72.67 3.8M
2022-04-21 76.57 76.92 74.38 74.81 4.8M
2022-04-20 78.04 78.62 76.02 78.58 6.5M
2022-04-19 81.16 81.60 80.31 80.70 2.7M
2022-04-18 82.45 83.21 81.94 82.40 2.6M
2022-04-14 82.00 82.40 81.62 81.87 2.6M
2022-04-13 80.77 82.00 80.75 81.94 2.7M
2022-04-12 80.87 81.93 80.24 80.49 3.3M
2022-04-11 80.59 80.65 79.47 79.74 2.7M
2022-04-08 81.26 81.48 80.11 80.28 2.8M
2022-04-07 80.58 81.29 79.62 80.85 2.9M
2022-04-06 80.59 80.92 79.83 80.57 3.7M
2022-04-05 81.01 81.37 80.07 80.49 2.9M
2022-04-04 81.87 82.04 80.91 81.38 2.8M
2022-04-01 81.49 82.88 81.40 82.68 3.3M
2022-03-31 81.63 81.92 80.30 80.40 2.8M
2022-03-30 79.55 81.09 79.45 80.50 3.1M
2022-03-29 77.26 78.41 76.77 78.38 3.5M
2022-03-28 78.53 78.61 77.54 78.53 2.6M
2022-03-25 78.92 79.59 78.72 79.52 2.9M
2022-03-24 78.70 78.91 77.98 78.30 3.0M
2022-03-23 76.95 78.07 76.59 77.88 3.9M
2022-03-22 78.74 78.83 76.31 76.47 3.7M
2022-03-21 77.10 77.79 76.91 77.69 3.8M
2022-03-18 74.79 75.73 74.55 75.43 4.6M
2022-03-17 73.32 74.85 73.14 74.84 4.8M
2022-03-16 70.59 72.80 70.59 72.72 6.8M
2022-03-15 67.91 69.21 67.50 69.08 9.0M
2022-03-14 71.04 71.31 68.95 69.37 9.0M
2022-03-11 73.11 74.37 72.68 72.72 4.7M
2022-03-10 72.97 74.89 72.18 74.85 6.8M
2022-03-09 75.67 77.98 75.05 77.72 7.7M
2022-03-08 78.28 79.20 77.22 77.53 7.6M
2022-03-07 80.86 81.46 78.96 79.54 6.2M
2022-03-04 81.14 82.00 80.79 81.88 10.4M
2022-03-03 84.43 84.69 82.69 84.00 6.3M
2022-03-02 82.72 83.78 82.32 83.54 6.5M
2022-03-01 80.25 81.45 79.09 80.03 5.3M
2022-02-28 77.16 79.14 77.10 78.58 4.8M
2022-02-25 74.84 78.03 74.76 77.96 5.2M
2022-02-24 74.37 75.55 73.61 75.42 6.3M
2022-02-23 77.19 77.57 76.18 77.50 5.5M
2022-02-22 78.22 79.09 77.34 77.77 6.5M
2022-02-18 77.60 77.93 77.19 77.63 2.5M
2022-02-17 77.26 77.59 76.24 76.68 4.2M
2022-02-16 77.16 78.64 77.10 78.56 3.1M
2022-02-15 77.12 77.48 76.13 77.13 4.0M
2022-02-14 78.38 78.61 77.66 78.37 3.1M
2022-02-11 78.02 79.28 77.58 77.79 4.2M
2022-02-10 78.61 80.44 78.59 78.96 4.3M
2022-02-09 78.05 78.43 77.33 78.33 5.0M
2022-02-08 77.25 78.18 76.33 78.10 4.6M
2022-02-07 74.69 76.99 74.32 76.64 6.4M
2022-02-04 73.96 74.11 73.37 73.89 4.3M
2022-02-03 74.39 74.59 73.45 73.47 4.7M
2022-02-02 73.94 74.42 73.35 74.29 4.1M
2022-02-01 72.44 74.28 72.39 74.20 4.3M
2022-01-31 71.15 71.57 70.25 71.40 5.2M
2022-01-28 74.85 74.91 71.86 73.13 6.1M
2022-01-27 75.54 76.38 74.59 75.09 4.4M
2022-01-26 75.00 75.32 73.36 74.03 4.0M
2022-01-25 72.74 73.97 72.01 73.68 3.7M
2022-01-24 71.56 73.28 70.85 73.27 6.3M
2022-01-21 74.68 75.24 74.02 74.36 6.1M
2022-01-20 78.30 78.36 76.13 76.16 6.0M
2022-01-19 77.90 78.76 77.74 77.92 6.1M
2022-01-18 74.71 75.92 74.45 75.73 6.1M
2022-01-14 74.91 75.71 74.66 75.40 5.0M
2022-01-13 76.19 76.69 75.57 75.66 4.9M
2022-01-12 76.07 76.67 75.64 76.07 6.0M
2022-01-11 72.55 74.43 72.28 74.42 5.7M
2022-01-10 71.90 72.80 71.50 72.71 5.6M
2022-01-07 71.19 72.33 71.14 72.24 5.4M
2022-01-06 70.41 70.59 69.46 70.04 5.0M
2022-01-05 68.33 69.65 68.30 68.71 4.1M
2022-01-04 67.20 68.33 67.13 67.52 3.0M
2022-01-03 67.50 67.61 66.42 66.73 3.6M