Rio Tinto Plc Sponsored ADR (RIOA) - Historical data, historical prices

United States

opens in 3d 9h 6m

87.40000 EUR

2.8

3.10%

Last update Jun 18, 7:32 PM CEST

Market closed

Day range

87.40000

89.40000

Previous close

90.20000

Open

89.40000

Access this stock data via API

Rio Tinto Plc Sponsored ADR

87.40

2.80

3.10%

Date	Open	High	Low	Close	% Change	Volume
Jun 18, 2026	89.40	89.40	87.40	87.40	-2.24%	0
Jun 17, 2026	90.60	90.60	89.40	90.20	-0.44%	0
Jun 16, 2026	91.20	91.60	91	91.40	0.22%	0
Jun 15, 2026	90.60	91.80	90.60	91.40	0.88%	0
Jun 12, 2026	89	90.80	88.60	90.80	2.02%	0
Jun 11, 2026	86.20	88.80	86.20	88.80	3.02%	0
Jun 10, 2026	87	87	86	86	-1.15%	0
Jun 09, 2026	87.20	88	86.60	86.60	-0.69%	0
Jun 08, 2026	86.40	87.60	86.40	87.60	1.39%	0
Jun 05, 2026	90.40	90.40	88	88	-2.65%	0
Jun 04, 2026	92	92	90.20	90.20	-1.96%	0
Jun 03, 2026	95.40	95.40	93.20	93.20	-2.31%	0
Jun 02, 2026	93.40	95.80	93.40	95.80	2.57%	0
Jun 01, 2026	91	93.20	91	93.20	2.42%	0
May 29, 2026	91.20	91.60	91.20	91.20	0	0
May 28, 2026	89.80	91.80	89.80	91.80	2.23%	0
May 27, 2026	91.40	91.60	90.20	91	-0.44%	0
May 26, 2026	90.80	92	90.80	91.40	0.66%	0
May 25, 2026	90	90.80	89.80	90.80	0.89%	0
May 22, 2026	89.80	89.80	89.20	89.80	0	0
May 21, 2026	88.40	90.40	87.60	90.40	2.26%	0
May 20, 2026	86.80	88.40	86.80	88.40	1.84%	70
May 19, 2026	88	88	86.40	87.40	-0.68%	0

Access /time_series data via our API — starting from the Basic plan and above.

Rio Tinto Plc Sponsored ADR