Rio Tinto ADR (RIO) went public on June 28, 1990, when it opened at a split-adjusted price of $1.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $65.67 | $68.18 | $60.26 | $62.35 | 42,780,710 |
October 2024 | $70.86 | $72.08 | $64.07 | $64.89 | 69,184,516 |
September 2024 | $61.00 | $71.48 | $59.35 | $71.17 | 57,190,170 |
August 2024 | $62.99 | $64.40 | $60.22 | $63.27 | 60,125,038 |
July 2024 | $64.52 | $66.93 | $61.10 | $63.32 | 54,927,811 |
June 2024 | $67.59 | $67.64 | $63.54 | $64.07 | 34,685,546 |
May 2024 | $65.98 | $72.15 | $65.37 | $68.12 | 57,111,979 |
April 2024 | $62.52 | $67.07 | $60.85 | $65.92 | 74,906,805 |
March 2024 | $60.28 | $62.88 | $59.33 | $61.94 | 61,544,323 |
February 2024 | $64.83 | $65.49 | $59.61 | $60.21 | 52,311,234 |
January 2024 | $69.05 | $69.72 | $62.60 | $64.64 | 58,653,043 |
December 2023 | $65.70 | $70.07 | $63.52 | $69.48 | 55,561,851 |
November 2023 | $60.63 | $65.72 | $59.94 | $64.47 | 52,334,845 |
October 2023 | $59.07 | $60.53 | $55.80 | $60.04 | 82,983,905 |
September 2023 | $59.85 | $62.48 | $56.63 | $59.38 | 58,517,679 |
August 2023 | $59.40 | $59.59 | $54.37 | $58.32 | 68,790,426 |
July 2023 | $59.13 | $63.69 | $56.43 | $60.37 | 53,318,253 |
June 2023 | $54.72 | $62.08 | $54.50 | $57.92 | 67,891,677 |
May 2023 | $58.28 | $58.82 | $53.30 | $53.57 | 71,917,679 |
April 2023 | $61.80 | $64.00 | $56.20 | $58.05 | 61,035,481 |
March 2023 | $63.49 | $66.17 | $58.09 | $62.23 | 93,693,558 |
February 2023 | $68.62 | $69.76 | $60.01 | $61.27 | 56,937,535 |
January 2023 | $62.41 | $70.75 | $62.05 | $69.72 | 54,007,281 |
December 2022 | $61.00 | $64.45 | $60.07 | $62.56 | 59,779,339 |
November 2022 | $48.78 | $60.58 | $45.91 | $60.31 | 82,355,124 |
