RIO.US - Rio Tinto Plc

czw, 22 sty 2026, 13:44 CET, NY 7:44, Londyn 12:44, Tokio 21:44, WIG20 +1.55%

Symbol np: ^SPX

Historical data: Rio Tinto Plc (RIO.US)

21 Jan, 22:01 88.8400 +3.1600 (+3.69%)

More On RIO.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of RIO.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5259	21 Jan 2026	89.68	89.78	88.39	88.84	+3.69%	+3.1600	4,971,676
5258	20 Jan 2026	84.92	85.87	84.54	85.68	+0.65%	+0.5500	4,035,003
5257	16 Jan 2026	85.06	85.305	84.25	85.13	-1.41%	-1.2200	3,593,495
5256	15 Jan 2026	85.91	87.34	85.66	86.35	+0.55%	+0.4700	4,042,693
5255	14 Jan 2026	85.3	85.905	85.12	85.88	+2.74%	+2.2900	4,397,042
5254	13 Jan 2026	83.8	84.25	83.41	83.59	+0.86%	+0.7100	3,345,687
5253	12 Jan 2026	81.84	83.16	81.715	82.88	+2.16%	+1.7500	4,062,749
5252	9 Jan 2026	81.24	81.72	80.7207	81.13	-3.63%	-3.0600	11,009,589
5251	8 Jan 2026	83.7	85.43	81.6001	84.19	-0.81%	-0.6900	9,781,897
5250	7 Jan 2026	83.97	84.92	83.78	84.88	-0.41%	-0.3500	3,773,808
5249	6 Jan 2026	83.59	85.46	83.58	85.23	+2.43%	+2.0200	4,351,241
5248	5 Jan 2026	82.2	83.25	81.87	83.21	+2.19%	+1.7800	2,732,438
5247	2 Jan 2026	81.18	81.64	80.74	81.43	+1.75%	+1.4000	3,172,433
5246	31 Dec 2025	80.265	80.4899	79.93	80.03	-0.61%	-0.4900	968,618
5245	30 Dec 2025	81.56	81.63	80.49	80.52	+0.15%	+0.1200	3,113,187
5244	29 Dec 2025	80.52	81.08	80.18	80.4	-2.24%	-1.8400	4,757,006
5243	26 Dec 2025	81.525	82.3585	81.17	82.24	+1.67%	+1.3500	1,910,364
5242	24 Dec 2025	81.005	81.07	80.335	80.89	-0.10%	-0.0800	1,137,018
5241	23 Dec 2025	80.84	81.17	80.62	80.97	+1.09%	+0.8700	2,078,271
5240	22 Dec 2025	79.28	80.365	79.13	80.1	+2.27%	+1.7800	4,639,465
5239	19 Dec 2025	77.695	78.57	77.64	78.32	+0.89%	+0.6900	2,802,123
5238	18 Dec 2025	77.32	77.85	77.165	77.63	+0.57%	+0.4400	2,450,248
5237	17 Dec 2025	77.42	77.71	76.97	77.19	+1.58%	+1.2000	2,555,386
5236	16 Dec 2025	76.36	76.73331	75.845	75.99	+0.22%	+0.1700	1,955,367
5235	15 Dec 2025	75.59	75.92	75.17	75.82	+0.21%	+0.1600	2,203,630
5234	12 Dec 2025	76.265	76.585	74.7	75.66	-1.41%	-1.0800	4,252,556
5233	11 Dec 2025	75.56	76.99	75.56	76.74	+0.66%	+0.5000	5,451,854
5232	10 Dec 2025	75.07	76.33	74.615	76.24	+2.47%	+1.8400	3,927,863
5231	9 Dec 2025	72.5612	74.63	72.555	74.4	+1.89%	+1.3800	5,230,757
5230	8 Dec 2025	73.35	73.5406	72.87	73.02	-0.05%	-0.0400	3,288,949
5229	5 Dec 2025	73.38	73.96	72.92	73.06	-0.91%	-0.6700	4,658,006
5228	4 Dec 2025	73.5	73.975	72.87	73.73	-0.74%	-0.5500	3,470,867
5227	3 Dec 2025	73.15	74.53	73.09	74.28	+2.68%	+1.9400	4,835,414
5226	2 Dec 2025	72.34	72.382	71.57	72.34	+0.51%	+0.3700	2,293,922
5225	1 Dec 2025	72.89	72.96	71.87	71.97	+0.03%	+0.0200	2,367,580
5224	28 Nov 2025	71.4	72.095	71.32	71.95	-0.35%	-0.2500	1,608,569
5223	26 Nov 2025	71.815	72.5722	71.76	72.2	+1.59%	+1.1300	2,477,978
5222	25 Nov 2025	71.65	71.82	71.04	71.07	+0.85%	+0.6000	2,345,135
5221	24 Nov 2025	69.85	70.545	69.8	70.47	+0.69%	+0.4800	1,956,515
5220	21 Nov 2025	69.26	70.06	68.865	69.99	+1.76%	+1.2100	3,199,896

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data RIO.US

On the ticker field set "d:rio.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.