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
2023-12-29 74.11 74.49 73.93 74.46 1.5M
2023-12-28 74.64 75.09 74.50 74.54 2.4M
2023-12-27 74.47 74.84 74.32 74.77 2.1M
2023-12-26 74.00 74.37 74.00 74.18 1.2M
2023-12-22 74.18 74.31 73.74 73.83 1.8M
2023-12-21 73.92 74.37 73.46 74.00 2.2M
2023-12-20 73.30 73.64 72.45 72.46 2.3M
2023-12-19 73.51 74.08 73.43 73.79 2.1M
2023-12-18 73.35 73.48 72.82 72.83 2.6M
2023-12-15 72.62 73.20 72.28 72.45 5.5M
2023-12-14 72.00 72.52 71.44 72.18 4.2M
2023-12-13 69.46 70.55 68.94 70.46 2.3M
2023-12-12 69.83 69.83 69.04 69.44 2.7M
2023-12-11 69.07 69.45 68.94 69.15 2.8M
2023-12-08 69.84 70.61 69.84 70.17 3.0M
2023-12-07 70.16 70.85 69.91 70.44 4.1M
2023-12-06 70.05 70.19 68.84 68.99 3.1M
2023-12-05 68.73 68.82 68.07 68.49 2.3M
2023-12-04 69.43 69.65 68.69 69.05 3.2M
2023-12-01 70.41 71.51 70.22 71.16 4.1M
2023-11-30 69.02 69.12 68.69 69.09 1.8M
2023-11-29 69.60 69.63 68.68 68.87 2.1M
2023-11-28 68.96 69.45 68.75 69.43 2.0M
2023-11-27 69.38 69.43 69.01 69.03 2.6M
2023-11-24 69.28 69.75 69.23 69.72 1.6M
2023-11-22 69.72 69.87 69.08 69.85 3.0M
2023-11-21 70.00 70.43 69.92 70.24 3.1M
2023-11-20 68.41 69.44 68.30 69.23 2.6M
2023-11-17 68.17 68.57 67.98 68.19 2.1M
2023-11-16 67.52 67.92 67.30 67.65 2.6M
2023-11-15 68.23 68.37 67.78 67.86 2.8M
2023-11-14 68.15 68.47 67.71 67.81 3.8M
2023-11-13 65.36 65.86 65.28 65.58 2.1M
2023-11-10 64.62 65.56 64.24 65.46 2.1M
2023-11-09 65.13 65.54 64.43 64.46 1.9M
2023-11-08 64.76 64.99 64.23 64.59 2.2M
2023-11-07 65.38 65.44 64.54 64.70 3.2M
2023-11-06 67.02 67.11 66.59 66.68 2.5M
2023-11-03 66.54 66.85 66.24 66.30 2.2M
2023-11-02 66.32 66.76 65.81 66.27 2.9M
2023-11-01 64.97 65.25 64.40 65.08 3.2M
2023-10-31 64.16 64.81 63.88 64.34 3.2M
2023-10-30 64.58 64.87 64.15 64.21 3.4M
2023-10-27 64.00 64.14 63.40 63.75 3.6M
2023-10-26 63.30 63.52 62.56 63.09 4.0M
2023-10-25 63.31 63.74 62.85 63.11 4.9M
2023-10-24 61.66 62.50 61.53 62.42 4.2M
2023-10-23 60.26 60.76 59.80 60.36 4.6M
2023-10-20 60.72 61.02 60.15 60.56 4.4M
2023-10-19 62.13 62.45 61.68 61.90 3.9M
2023-10-18 63.54 63.54 62.20 62.42 3.5M
2023-10-17 63.37 64.62 63.34 64.37 4.8M
2023-10-16 63.35 64.59 63.24 64.14 5.0M
2023-10-13 62.49 62.76 61.83 62.38 3.6M
2023-10-12 63.15 63.15 62.07 62.43 3.3M
2023-10-11 63.15 63.24 62.48 62.96 2.2M
2023-10-10 62.38 62.86 62.21 62.52 2.6M
2023-10-09 61.23 61.49 60.66 61.29 2.9M
2023-10-06 61.65 62.49 61.16 62.00 5.0M
2023-10-05 60.96 61.15 60.62 60.90 3.3M
2023-10-04 61.04 61.08 60.08 60.48 3.4M
2023-10-03 61.54 62.03 61.03 61.39 4.2M
2023-10-02 63.30 63.50 62.28 62.70 3.1M
2023-09-29 64.54 64.60 63.47 63.64 3.3M
2023-09-28 63.22 64.31 63.10 63.79 3.5M
2023-09-27 62.86 63.09 61.84 62.32 2.2M
2023-09-26 62.73 63.03 61.92 62.01 2.9M
2023-09-25 62.10 63.14 62.05 63.07 3.1M
2023-09-22 64.00 64.60 63.98 64.07 3.6M
2023-09-21 64.49 64.50 63.68 63.74 2.5M
2023-09-20 65.85 66.38 65.48 65.52 2.2M
2023-09-19 65.97 66.19 65.21 65.41 3.3M
2023-09-18 65.94 65.96 65.18 65.27 2.1M
2023-09-15 66.80 66.96 65.82 65.85 3.6M
2023-09-14 65.71 66.10 65.30 66.03 4.9M
2023-09-13 63.17 63.43 62.90 63.11 1.7M
2023-09-12 63.12 63.54 63.11 63.19 1.8M
2023-09-11 63.49 63.74 63.12 63.28 3.7M
2023-09-08 60.70 61.37 60.69 61.22 3.7M
2023-09-07 61.58 61.80 60.92 61.24 2.5M
2023-09-06 63.20 63.55 62.76 63.31 2.5M
2023-09-05 64.00 64.21 63.39 63.40 2.4M
2023-09-01 64.14 64.39 63.47 63.85 2.9M
2023-08-31 63.06 63.08 62.48 62.50 2.1M
2023-08-30 62.80 63.00 62.53 62.75 1.6M
2023-08-29 61.39 62.36 61.39 62.33 2.5M
2023-08-28 61.32 61.76 61.28 61.72 1.5M
2023-08-25 61.03 61.20 60.31 60.71 3.7M
2023-08-24 60.49 61.03 60.20 60.79 4.4M
2023-08-23 60.93 61.69 60.87 61.69 2.9M
2023-08-22 61.10 61.11 60.09 60.32 2.4M
2023-08-21 59.43 60.00 59.31 59.95 3.0M
2023-08-18 59.11 59.54 58.89 59.33 2.7M
2023-08-17 59.96 60.18 59.31 59.56 3.7M
2023-08-16 58.31 59.13 58.27 58.36 3.0M
2023-08-15 59.26 59.35 58.66 58.74 5.2M
2023-08-14 59.65 60.06 59.09 59.94 3.9M
2023-08-11 60.59 61.08 60.48 61.02 3.5M
2023-08-10 61.85 62.25 61.13 61.35 2.8M
2023-08-09 64.12 64.25 63.63 63.70 1.9M
2023-08-08 62.99 63.68 62.47 63.57 2.3M
2023-08-07 64.22 64.43 63.81 64.05 2.0M
2023-08-04 64.03 64.88 63.81 64.04 2.4M
2023-08-03 63.48 64.45 63.27 64.06 3.6M
2023-08-02 64.23 64.52 63.59 63.82 3.8M
2023-08-01 65.48 65.69 65.15 65.57 3.9M
2023-07-31 66.50 66.88 66.47 66.55 3.0M
2023-07-28 66.39 66.42 65.81 66.10 3.0M
2023-07-27 67.55 67.99 66.91 67.05 2.9M
2023-07-26 68.21 68.56 67.55 67.95 2.9M
2023-07-25 69.48 70.21 69.14 69.81 3.8M
2023-07-24 66.21 67.43 66.14 67.03 2.5M
2023-07-21 66.93 66.96 66.29 66.48 1.3M
2023-07-20 67.19 67.52 66.58 66.60 2.1M
2023-07-19 65.87 66.28 65.82 66.23 2.7M
2023-07-18 66.66 67.34 66.64 67.16 2.3M
2023-07-17 66.85 67.38 66.72 67.32 2.3M
2023-07-14 69.09 69.10 68.43 68.53 2.5M
2023-07-13 68.64 69.16 68.34 69.01 3.3M
2023-07-12 66.79 67.16 66.53 66.92 3.4M
2023-07-11 64.09 64.61 63.88 64.54 3.1M
2023-07-10 62.32 63.25 62.30 63.18 2.6M
2023-07-07 62.81 63.84 62.81 63.38 2.6M
2023-07-06 63.09 63.34 62.20 62.94 3.2M
2023-07-05 64.39 64.44 63.82 64.01 2.3M
2023-07-03 65.18 65.46 64.83 64.83 1.6M
2023-06-30 64.38 64.38 63.63 63.84 1.8M
2023-06-29 63.08 63.85 62.96 63.80 2.2M
2023-06-28 63.70 63.72 63.07 63.43 2.8M
2023-06-27 64.13 65.07 63.86 64.90 3.0M
2023-06-26 63.46 64.24 63.46 63.74 2.2M
2023-06-23 63.53 63.72 63.22 63.50 2.8M
2023-06-22 65.10 65.25 64.78 65.10 2.3M
2023-06-21 64.92 65.60 64.84 65.40 3.4M
2023-06-20 65.89 66.24 65.66 65.93 3.0M
2023-06-16 68.12 68.25 67.52 67.55 3.7M
2023-06-15 67.34 68.44 67.14 68.35 2.6M
2023-06-14 67.99 68.09 66.94 67.26 5.5M
2023-06-13 65.38 65.94 65.37 65.60 3.6M
2023-06-12 63.55 63.87 63.07 63.74 2.8M
2023-06-09 64.69 64.97 64.42 64.57 2.2M
2023-06-08 64.59 64.76 64.08 64.60 2.9M
2023-06-07 63.88 64.34 63.51 63.68 3.7M
2023-06-06 63.02 63.75 62.92 63.67 3.3M
2023-06-05 63.15 63.33 62.26 62.92 3.4M
2023-06-02 63.43 63.60 63.03 63.17 4.3M
2023-06-01 60.32 61.39 60.07 61.04 6.3M
2023-05-31 59.99 60.06 58.86 59.05 6.8M
2023-05-30 61.03 61.03 60.01 60.20 4.0M
2023-05-26 61.15 61.43 60.85 61.12 3.9M
2023-05-25 59.69 59.69 58.75 59.39 4.3M
2023-05-24 59.97 60.02 59.00 59.09 3.3M
2023-05-23 61.37 61.46 60.78 60.82 3.0M
2023-05-22 61.55 62.14 61.55 61.91 3.0M
2023-05-19 62.11 62.24 61.61 62.22 3.5M
2023-05-18 61.81 61.93 61.20 61.92 3.0M
2023-05-17 62.68 63.02 62.14 62.64 2.3M
2023-05-16 62.06 62.50 61.37 61.41 2.6M
2023-05-15 62.49 63.01 62.41 62.91 3.0M
2023-05-12 61.63 62.02 61.52 61.74 2.6M
2023-05-11 61.31 61.55 60.64 61.38 3.2M
2023-05-10 64.44 64.44 62.56 63.18 3.0M
2023-05-09 63.21 64.13 63.16 63.84 1.9M
2023-05-08 64.77 64.84 63.85 63.87 2.3M
2023-05-05 62.54 64.08 62.42 63.67 3.4M
2023-05-04 61.56 62.06 61.41 61.48 2.9M
2023-05-03 62.40 62.76 61.87 62.01 3.3M
2023-05-02 62.34 62.41 61.45 62.12 3.9M
2023-05-01 64.24 64.40 63.08 63.17 2.6M
2023-04-28 63.58 64.07 63.46 63.99 3.0M
2023-04-27 63.22 63.72 62.86 63.70 3.5M
2023-04-26 64.05 64.05 62.74 62.94 4.2M
2023-04-25 62.89 62.91 61.95 62.14 4.0M
2023-04-24 64.25 64.82 64.10 64.46 3.3M
2023-04-21 64.82 64.88 63.75 64.58 6.7M
2023-04-20 68.45 68.76 66.91 67.30 4.3M
2023-04-19 69.61 69.67 68.84 69.21 3.0M
2023-04-18 69.67 70.55 69.59 70.41 2.3M
2023-04-17 69.52 69.82 69.01 69.21 2.4M
2023-04-14 69.33 69.55 68.11 68.58 2.6M
2023-04-13 70.16 70.36 69.42 69.90 4.2M
2023-04-12 69.92 70.07 69.17 69.43 2.5M
2023-04-11 69.07 70.10 69.00 69.61 3.0M
2023-04-10 66.93 67.37 66.60 67.19 1.3M
2023-04-06 66.98 67.04 66.25 66.75 1.8M
2023-04-05 66.54 67.23 66.34 66.85 2.8M
2023-04-04 67.76 67.77 66.66 66.93 2.9M
2023-04-03 68.12 68.59 67.47 68.09 3.4M
2023-03-31 68.08 68.73 68.03 68.60 4.2M
2023-03-30 68.07 68.21 67.66 68.11 2.8M
2023-03-29 66.80 67.11 66.53 66.83 2.7M
2023-03-28 65.71 66.45 65.59 66.06 2.3M
2023-03-27 65.03 65.37 64.57 65.09 2.2M
2023-03-24 64.73 65.05 64.24 64.67 3.2M
2023-03-23 65.28 65.84 64.19 64.60 3.4M
2023-03-22 65.48 66.43 65.00 65.05 2.8M
2023-03-21 66.96 67.10 65.46 65.98 3.8M
2023-03-20 65.88 66.69 65.75 66.46 4.3M
2023-03-17 65.02 65.05 64.03 64.67 9.7M
2023-03-16 64.19 65.30 64.11 64.73 10.0M
2023-03-15 66.62 67.15 64.61 65.87 6.5M
2023-03-14 68.70 69.57 68.46 69.39 3.5M
2023-03-13 66.61 68.89 66.57 68.41 4.1M
2023-03-10 68.58 69.44 67.47 67.54 3.3M
2023-03-09 69.49 69.70 68.00 68.22 3.6M
2023-03-08 71.25 71.86 71.17 71.58 3.7M
2023-03-07 72.23 72.32 70.41 70.62 3.8M
2023-03-06 73.02 73.08 72.36 72.71 3.6M
2023-03-03 75.12 75.30 74.55 75.18 3.0M
2023-03-02 72.34 73.92 72.28 73.74 2.8M
2023-03-01 72.25 73.11 72.02 72.71 4.6M
2023-02-28 69.55 70.51 69.06 69.73 3.3M
2023-02-27 68.73 69.49 68.30 69.16 3.5M
2023-02-24 69.27 69.40 68.40 68.90 4.0M
2023-02-23 72.31 72.41 70.45 71.49 3.8M
2023-02-22 73.35 73.63 72.04 72.85 3.9M
2023-02-21 76.13 76.54 75.13 75.38 2.8M
2023-02-17 74.15 74.53 73.84 74.44 2.2M
2023-02-16 74.07 75.44 73.90 74.91 2.1M
2023-02-15 72.21 74.46 72.00 74.43 2.4M
2023-02-14 74.04 75.02 73.78 74.70 2.2M
2023-02-13 73.06 74.03 72.88 74.00 1.9M
2023-02-10 73.20 73.34 72.45 73.32 3.1M
2023-02-09 75.77 75.78 74.15 74.37 1.9M
2023-02-08 74.53 74.86 74.01 74.35 2.2M
2023-02-07 74.09 75.11 73.45 74.64 2.6M
2023-02-06 73.82 74.00 73.07 73.88 2.4M
2023-02-03 75.34 76.09 74.60 74.71 3.0M
2023-02-02 77.06 77.11 74.71 75.15 5.6M
2023-02-01 78.09 79.39 76.95 79.09 4.1M
2023-01-31 78.41 79.40 78.13 79.35 2.0M
2023-01-30 78.98 79.74 78.93 78.93 2.4M
2023-01-27 79.28 79.82 77.75 79.61 4.3M
2023-01-26 80.28 80.52 79.32 80.40 2.9M
2023-01-25 78.56 79.94 78.54 79.88 2.2M
2023-01-24 79.83 79.83 77.29 78.99 2.3M
2023-01-23 78.58 78.78 78.13 78.76 2.4M
2023-01-20 77.25 78.38 77.04 78.38 3.7M
2023-01-19 76.42 77.83 76.29 77.32 3.6M
2023-01-18 77.72 78.16 76.36 76.40 3.6M
2023-01-17 76.46 76.53 75.75 75.97 2.6M
2023-01-13 76.92 77.56 76.80 77.55 2.2M
2023-01-12 77.21 77.72 75.75 77.68 4.0M
2023-01-11 76.28 76.35 75.17 75.35 2.4M
2023-01-10 74.92 75.65 74.35 75.61 2.2M
2023-01-09 74.90 75.35 74.11 74.15 3.1M
2023-01-06 72.80 74.20 72.56 74.07 2.8M
2023-01-05 71.63 72.15 71.23 71.95 1.6M
2023-01-04 71.52 71.68 70.93 71.54 1.7M
2023-01-03 71.03 71.79 70.62 71.06 2.0M