Rio Tinto PLC (RIO) stock
RIONYSEMetal MiningFiscal year ends December 31Also trades as RTPPF
$81.89−1.36 (-1.63%)
Close on Oct 30, 2026Market cap $102.86BP/E 13.5Yield –
Price history
Rio Tinto share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.89
-1.63% on the day
52-week range
$67.74 – $112.58
-27.3% from the high
Change over 52 weeks
+13.4%
From $72.20 on Oct 30, 2025
Average volume
2.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $82.10 | $82.26 | $81.27 | $81.89 | -1.63% | 5,262,126 |
| Oct 29, 2026 | $85.43 | $85.74 | $81.21 | $83.25 | -3.12% | 7,641,851 |
| Oct 28, 2026 | $85.56 | $85.94 | $84.64 | $85.93 | +0.22% | 2,218,147 |
| Oct 27, 2026 | $84.80 | $85.79 | $84.33 | $85.74 | +2.41% | 1,853,621 |
| Oct 26, 2026 | $83.87 | $84.07 | $82.84 | $83.72 | +0.36% | 2,763,083 |
| Oct 23, 2026 | $83.28 | $83.85 | $82.65 | $83.42 | -0.86% | 3,022,385 |
| Oct 22, 2026 | $84.92 | $84.95 | $83.70 | $84.14 | -3.20% | 3,560,218 |
| Oct 21, 2026 | $87.94 | $88.10 | $86.47 | $86.92 | -1.41% | 3,486,096 |
| Oct 20, 2026 | $87.84 | $89.12 | $87.22 | $88.16 | -1.50% | 4,598,663 |
| Oct 19, 2026 | $90.04 | $90.24 | $89.20 | $89.50 | -0.91% | 2,171,341 |
| Oct 16, 2026 | $90.08 | $91.84 | $89.98 | $90.32 | +0.12% | 2,828,665 |
| Oct 15, 2026 | $88.81 | $90.64 | $88.67 | $90.21 | -1.14% | 3,326,709 |
| Oct 14, 2026 | $91.92 | $92.33 | $90.67 | $91.25 | -1.94% | 2,123,432 |
| Oct 13, 2026 | $94.63 | $94.63 | $92.79 | $93.06 | -1.31% | 1,444,230 |
| Oct 12, 2026 | $94.35 | $94.74 | $94.14 | $94.30 | -0.51% | 1,210,268 |
| Oct 9, 2026 | $94.25 | $94.78 | $93.63 | $94.78 | +1.54% | 1,355,802 |
| Oct 8, 2026 | $92.33 | $93.51 | $92.25 | $93.34 | +0.19% | 1,492,510 |
| Oct 7, 2026 | $93.47 | $93.60 | $92.72 | $93.16 | -2.85% | 2,250,339 |
| Oct 6, 2026 | $95.03 | $96.30 | $94.27 | $95.89 | +0.25% | 2,024,017 |
| Oct 5, 2026 | $94.63 | $96.23 | $94.11 | $95.65 | +1.53% | 2,617,983 |
| Oct 2, 2026 | $93.48 | $94.27 | $93.16 | $94.21 | +1.44% | 2,154,938 |
| Oct 1, 2026 | $92.75 | $92.98 | $91.68 | $92.87 | -1.38% | 2,086,654 |
| Sep 30, 2026 | $95.55 | $97.00 | $94.14 | $94.17 | +0.01% | 2,409,847 |
| Sep 29, 2026 | $94.36 | $94.56 | $93.52 | $94.16 | -0.26% | 1,380,005 |
| Sep 28, 2026 | $93.00 | $94.79 | $92.84 | $94.41 | -0.16% | 2,292,565 |
| Sep 25, 2026 | $93.93 | $94.80 | $93.56 | $94.56 | +0.10% | 2,132,498 |
| Sep 24, 2026 | $94.82 | $94.93 | $93.61 | $94.47 | -0.82% | 1,652,458 |
| Sep 23, 2026 | $95.98 | $95.98 | $94.88 | $95.25 | -2.30% | 2,716,946 |
| Sep 22, 2026 | $96.77 | $97.93 | $96.40 | $97.49 | +0.46% | 1,304,880 |
| Sep 21, 2026 | $98.37 | $98.37 | $96.73 | $97.04 | -0.34% | 1,103,231 |
| Sep 18, 2026 | $97.49 | $97.49 | $96.47 | $97.37 | -0.68% | 1,314,503 |
| Sep 17, 2026 | $97.40 | $98.30 | $97.07 | $98.04 | +2.35% | 1,333,109 |
| Sep 16, 2026 | $97.93 | $98.19 | $94.96 | $95.79 | -1.51% | 2,245,518 |
| Sep 15, 2026 | $97.36 | $97.47 | $96.50 | $97.26 | -0.39% | 1,732,857 |
| Sep 14, 2026 | $96.73 | $98.27 | $96.44 | $97.64 | -2.32% | 1,755,561 |
| Sep 11, 2026 | $100.30 | $100.48 | $99.58 | $99.96 | +0.57% | 1,409,991 |
| Sep 10, 2026 | $99.84 | $99.99 | $98.90 | $99.39 | -4.19% | 2,595,606 |
| Sep 9, 2026 | $104.26 | $104.80 | $102.91 | $103.74 | -0.09% | 1,555,764 |
| Sep 8, 2026 | $105.24 | $105.87 | $103.81 | $103.83 | +0.54% | 1,251,505 |
| Sep 4, 2026 | $102.27 | $103.76 | $102.18 | $103.27 | +0.42% | 1,261,046 |
| Sep 3, 2026 | $104.29 | $104.39 | $102.42 | $102.84 | +0.09% | 1,689,456 |
| Sep 2, 2026 | $102.49 | $103.43 | $101.82 | $102.75 | +0.87% | 1,793,703 |
| Sep 1, 2026 | $102.15 | $103.65 | $101.76 | $101.86 | -0.62% | 2,325,087 |
| Aug 31, 2026 | $104.21 | $104.44 | $102.32 | $102.50 | -0.77% | 1,576,176 |
| Aug 28, 2026 | $105.09 | $105.17 | $103.02 | $103.30 | -1.41% | 2,300,686 |
| Aug 27, 2026 | $103.88 | $104.97 | $103.54 | $104.78 | +0.08% | 2,005,294 |
| Aug 26, 2026 | $106.01 | $106.30 | $104.59 | $104.70 | -1.98% | 1,799,157 |
| Aug 25, 2026 | $105.00 | $106.84 | $104.80 | $106.81 | +1.92% | 1,690,741 |
| Aug 24, 2026 | $105.12 | $105.84 | $104.26 | $104.80 | -0.47% | 2,452,104 |
| Aug 21, 2026 | $104.29 | $105.39 | $104.14 | $105.30 | +3.06% | 3,305,108 |
| Aug 20, 2026 | $99.06 | $102.68 | $99.06 | $102.17 | +1.72% | 2,800,222 |
| Aug 19, 2026 | $99.63 | $100.98 | $98.82 | $100.44 | +3.88% | 3,177,254 |
| Aug 18, 2026 | $95.99 | $97.14 | $95.88 | $96.69 | -0.53% | 2,686,538 |
| Aug 17, 2026 | $96.09 | $97.29 | $95.83 | $97.21 | +1.60% | 2,151,889 |
| Aug 14, 2026 | $95.74 | $96.72 | $95.39 | $95.68 | -2.57% | 2,187,780 |
| Aug 13, 2026 | $99.55 | $99.60 | $98.02 | $98.20 | -2.98% | 2,535,719 |
| Aug 12, 2026 | $102.83 | $102.84 | $100.95 | $101.22 | +0.23% | 2,023,478 |
| Aug 11, 2026 | $102.31 | $102.56 | $100.63 | $100.99 | -0.90% | 1,846,607 |
| Aug 10, 2026 | $101.19 | $102.01 | $100.55 | $101.91 | +0.80% | 1,668,191 |
| Aug 7, 2026 | $101.03 | $101.69 | $100.68 | $101.10 | +1.46% | 2,613,850 |
| Aug 6, 2026 | $100.15 | $101.06 | $99.57 | $99.65 | -1.83% | 2,015,725 |
| Aug 5, 2026 | $100.97 | $101.78 | $100.51 | $101.51 | +2.52% | 2,628,932 |
| Aug 4, 2026 | $99.12 | $99.66 | $98.28 | $99.01 | +3.24% | 2,547,504 |
| Aug 3, 2026 | $95.55 | $96.02 | $94.86 | $95.90 | -0.98% | 1,610,762 |
| Jul 31, 2026 | $97.16 | $97.25 | $95.39 | $96.85 | -0.34% | 2,763,990 |
| Jul 30, 2026 | $97.39 | $97.53 | $95.81 | $97.18 | +3.76% | 3,358,477 |
| Jul 29, 2026 | $93.46 | $95.10 | $91.98 | $93.66 | +2.20% | 4,455,546 |
| Jul 28, 2026 | $90.66 | $92.08 | $90.01 | $91.64 | -0.34% | 2,750,576 |
| Jul 27, 2026 | $91.34 | $91.99 | $90.69 | $91.95 | +0.80% | 2,046,843 |
| Jul 24, 2026 | $91.64 | $92.13 | $91.07 | $91.22 | -0.32% | 2,406,625 |
| Jul 23, 2026 | $91.33 | $92.41 | $91.08 | $91.51 | -0.83% | 2,805,825 |
| Jul 22, 2026 | $91.93 | $92.70 | $91.93 | $92.28 | +1.91% | 1,952,103 |
| Jul 21, 2026 | $90.05 | $91.09 | $89.43 | $90.55 | +1.66% | 3,527,526 |
| Jul 20, 2026 | $89.49 | $89.77 | $88.62 | $89.07 | -1.20% | 2,763,130 |
| Jul 17, 2026 | $88.98 | $91.00 | $88.76 | $90.15 | -0.57% | 2,570,802 |
| Jul 16, 2026 | $90.93 | $91.46 | $90.40 | $90.67 | -3.15% | 4,366,943 |
| Jul 15, 2026 | $93.70 | $94.01 | $92.20 | $93.62 | +0.35% | 2,677,521 |
| Jul 14, 2026 | $92.73 | $93.38 | $92.55 | $93.29 | +3.83% | 3,067,899 |
| Jul 13, 2026 | $90.59 | $90.85 | $89.35 | $89.85 | -0.76% | 3,009,106 |
| Jul 10, 2026 | $90.37 | $91.08 | $90.20 | $90.54 | +1.17% | 2,612,772 |
| Jul 9, 2026 | $89.48 | $89.86 | $89.08 | $89.49 | +0.78% | 2,336,829 |
| Jul 8, 2026 | $87.87 | $89.10 | $86.72 | $88.80 | -2.68% | 5,830,846 |
| Jul 7, 2026 | $92.29 | $93.04 | $90.88 | $91.25 | -2.49% | 2,069,110 |
| Jul 6, 2026 | $93.88 | $94.12 | $93.29 | $93.58 | -0.89% | 2,595,951 |
| Jul 2, 2026 | $93.79 | $95.31 | $93.41 | $94.42 | +1.15% | 2,128,022 |
| Jul 1, 2026 | $92.57 | $94.50 | $92.47 | $93.35 | -1.66% | 2,582,225 |
| Jun 30, 2026 | $95.53 | $95.82 | $94.42 | $94.93 | +0.68% | 2,657,193 |
| Jun 29, 2026 | $94.46 | $94.59 | $93.08 | $94.29 | +0.59% | 2,317,796 |
| Jun 26, 2026 | $94.45 | $95.04 | $93.47 | $93.74 | -1.44% | 2,171,320 |
| Jun 25, 2026 | $95.40 | $95.57 | $94.47 | $95.11 | +1.15% | 2,964,668 |
| Jun 24, 2026 | $93.69 | $94.64 | $93.26 | $94.03 | -1.62% | 2,807,171 |
| Jun 23, 2026 | $95.37 | $96.68 | $95.20 | $95.58 | -3.80% | 3,186,286 |
| Jun 22, 2026 | $99.13 | $99.80 | $98.74 | $99.36 | -0.72% | 2,817,096 |
| Jun 18, 2026 | $101.62 | $101.93 | $100.05 | $100.08 | -2.52% | 3,000,743 |
| Jun 17, 2026 | $103.75 | $105.05 | $102.64 | $102.67 | -2.90% | 2,900,690 |
| Jun 16, 2026 | $106.41 | $107.07 | $105.63 | $105.74 | -0.14% | 2,157,594 |
| Jun 15, 2026 | $106.85 | $107.40 | $105.75 | $105.89 | +0.51% | 2,995,964 |
| Jun 12, 2026 | $104.20 | $105.43 | $103.90 | $105.35 | +1.65% | 2,673,228 |
| Jun 11, 2026 | $101.45 | $103.69 | $100.50 | $103.64 | +4.62% | 3,566,992 |
| Jun 10, 2026 | $100.14 | $101.01 | $99.03 | $99.06 | -2.33% | 2,726,996 |
| Jun 9, 2026 | $102.05 | $102.46 | $98.43 | $101.42 | +0.49% | 3,084,712 |
| Jun 8, 2026 | $101.41 | $101.95 | $100.67 | $100.93 | +0.24% | 2,249,504 |
| Jun 5, 2026 | $103.26 | $103.62 | $100.39 | $100.69 | -4.47% | 3,559,549 |
| Jun 4, 2026 | $105.73 | $106.70 | $104.87 | $105.40 | -2.28% | 2,814,421 |
| Jun 3, 2026 | $109.24 | $109.62 | $107.85 | $107.86 | -3.41% | 2,874,850 |
| Jun 2, 2026 | $110.29 | $112.21 | $110.10 | $111.67 | +2.49% | 2,169,047 |
| Jun 1, 2026 | $106.16 | $109.09 | $105.82 | $108.96 | +2.42% | 2,217,882 |
| May 29, 2026 | $107.03 | $108.34 | $106.30 | $106.39 | -0.08% | 2,293,519 |
| May 28, 2026 | $105.43 | $107.22 | $104.20 | $106.47 | -0.13% | 2,812,209 |
| May 27, 2026 | $106.25 | $106.64 | $104.82 | $106.61 | -0.31% | 1,946,148 |
| May 26, 2026 | $106.84 | $107.33 | $106.15 | $106.94 | +2.60% | 3,992,937 |
| May 22, 2026 | $104.08 | $104.64 | $103.14 | $104.23 | -0.51% | 2,088,691 |
| May 21, 2026 | $103.13 | $105.56 | $103.00 | $104.76 | +1.40% | 1,750,640 |
| May 20, 2026 | $101.72 | $103.31 | $101.08 | $103.31 | +2.37% | 2,154,734 |
| May 19, 2026 | $100.03 | $101.79 | $99.72 | $100.92 | -2.33% | 2,474,539 |
| May 18, 2026 | $104.34 | $104.48 | $102.64 | $103.33 | -0.35% | 2,013,925 |
| May 15, 2026 | $103.41 | $104.04 | $102.67 | $103.69 | -5.38% | 3,721,020 |
| May 14, 2026 | $111.10 | $111.10 | $109.28 | $109.59 | -2.19% | 2,479,605 |
| May 13, 2026 | $110.65 | $112.58 | $110.57 | $112.04 | +2.32% | 3,076,658 |
| May 12, 2026 | $107.25 | $109.81 | $106.55 | $109.50 | +1.48% | 2,143,625 |
| May 11, 2026 | $106.92 | $108.43 | $106.83 | $107.90 | +2.39% | 2,555,579 |
| May 8, 2026 | $104.85 | $105.77 | $104.57 | $105.38 | +2.20% | 2,212,946 |
| May 7, 2026 | $106.08 | $106.24 | $103.04 | $103.11 | -2.27% | 2,780,026 |
| May 6, 2026 | $103.05 | $105.97 | $102.91 | $105.51 | +4.99% | 4,522,495 |
| May 5, 2026 | $99.65 | $101.09 | $99.29 | $100.50 | +1.90% | 2,176,343 |
| May 4, 2026 | $100.29 | $100.46 | $98.39 | $98.63 | -1.94% | 1,672,826 |
| May 1, 2026 | $99.99 | $101.05 | $99.59 | $100.58 | +0.10% | 1,486,717 |
| Apr 30, 2026 | $99.14 | $100.65 | $98.33 | $100.48 | +4.14% | 3,353,120 |
| Apr 29, 2026 | $97.50 | $97.75 | $96.37 | $96.49 | -2.03% | 2,403,200 |
| Apr 28, 2026 | $99.53 | $99.53 | $97.80 | $98.49 | -1.46% | 3,268,293 |
| Apr 27, 2026 | $99.90 | $100.35 | $99.13 | $99.95 | +0.34% | 1,978,952 |
| Apr 24, 2026 | $99.48 | $100.11 | $98.77 | $99.61 | +0.77% | 1,535,492 |
| Apr 23, 2026 | $100.06 | $100.99 | $98.17 | $98.85 | -1.43% | 2,165,890 |
| Apr 22, 2026 | $99.80 | $100.80 | $99.35 | $100.28 | +2.62% | 2,441,807 |
| Apr 21, 2026 | $99.70 | $99.88 | $97.57 | $97.72 | -2.11% | 1,857,982 |
| Apr 20, 2026 | $99.62 | $100.25 | $98.86 | $99.83 | -0.32% | 2,308,215 |
| Apr 17, 2026 | $100.09 | $101.33 | $99.88 | $100.15 | +0.44% | 2,793,184 |
| Apr 16, 2026 | $99.79 | $100.24 | $99.17 | $99.71 | +1.17% | 2,529,986 |
| Apr 15, 2026 | $99.12 | $99.12 | $98.24 | $98.56 | -0.31% | 1,987,591 |
| Apr 14, 2026 | $99.24 | $99.87 | $98.38 | $98.87 | -0.33% | 2,703,946 |
| Apr 13, 2026 | $98.22 | $99.32 | $97.80 | $99.20 | +0.96% | 2,018,820 |
| Apr 10, 2026 | $99.12 | $99.34 | $97.98 | $98.26 | +1.16% | 2,387,431 |
| Apr 9, 2026 | $97.82 | $98.63 | $96.72 | $97.13 | -1.34% | 2,265,255 |
| Apr 8, 2026 | $100.42 | $100.42 | $97.46 | $98.45 | +4.00% | 4,608,750 |
| Apr 7, 2026 | $94.86 | $95.01 | $93.62 | $94.66 | +0.69% | 1,794,844 |
| Apr 6, 2026 | $94.46 | $94.84 | $93.49 | $94.01 | -0.47% | 1,175,085 |
| Apr 2, 2026 | $92.18 | $94.84 | $92.18 | $94.45 | -0.38% | 2,798,786 |
| Apr 1, 2026 | $94.36 | $95.25 | $93.85 | $94.81 | +1.63% | 3,111,509 |
| Mar 31, 2026 | $91.80 | $93.30 | $91.00 | $93.29 | +5.03% | 3,170,021 |
| Mar 30, 2026 | $90.00 | $90.25 | $88.34 | $88.82 | +2.52% | 4,499,013 |
| Mar 27, 2026 | $85.40 | $87.41 | $85.28 | $86.64 | +0.99% | 3,552,321 |
| Mar 26, 2026 | $85.51 | $86.63 | $85.35 | $85.79 | -2.00% | 3,107,963 |
| Mar 25, 2026 | $87.88 | $88.33 | $87.05 | $87.54 | +0.89% | 2,183,740 |
| Mar 24, 2026 | $84.78 | $86.93 | $84.54 | $86.77 | +1.08% | 2,754,591 |
| Mar 23, 2026 | $85.71 | $87.08 | $85.09 | $85.84 | +3.24% | 3,917,220 |
| Mar 20, 2026 | $85.10 | $85.60 | $82.35 | $83.15 | -2.92% | 5,080,954 |
| Mar 19, 2026 | $83.38 | $86.24 | $82.70 | $85.65 | -2.36% | 4,830,040 |
| Mar 18, 2026 | $88.86 | $89.10 | $87.51 | $87.72 | -2.32% | 3,551,401 |
| Mar 17, 2026 | $90.75 | $91.02 | $89.64 | $89.80 | -0.07% | 2,137,166 |
| Mar 16, 2026 | $89.69 | $90.52 | $88.97 | $89.86 | +2.31% | 2,421,507 |
| Mar 13, 2026 | $90.15 | $90.36 | $87.71 | $87.83 | -3.16% | 3,739,872 |
| Mar 12, 2026 | $91.82 | $91.91 | $90.26 | $90.70 | -1.50% | 3,257,064 |
| Mar 11, 2026 | $90.76 | $92.20 | $90.14 | $92.08 | +0.44% | 2,328,952 |
| Mar 10, 2026 | $91.34 | $92.54 | $90.78 | $91.68 | +1.47% | 2,636,345 |
| Mar 9, 2026 | $87.89 | $90.82 | $87.25 | $90.35 | +0.16% | 3,396,592 |
| Mar 6, 2026 | $89.89 | $90.76 | $88.86 | $90.21 | -3.38% | 4,271,762 |
| Mar 5, 2026 | $94.40 | $94.74 | $91.96 | $93.37 | -2.99% | 4,868,144 |
| Mar 4, 2026 | $96.58 | $96.86 | $95.78 | $96.25 | +0.99% | 3,531,030 |
| Mar 3, 2026 | $94.05 | $95.55 | $92.26 | $95.31 | -4.32% | 4,191,296 |
| Mar 2, 2026 | $97.75 | $99.78 | $97.24 | $99.61 | +0.27% | 3,162,014 |
| Feb 27, 2026 | $99.16 | $99.57 | $98.36 | $99.34 | +0.25% | 2,390,716 |
| Feb 26, 2026 | $98.49 | $99.12 | $97.55 | $99.09 | -1.68% | 2,818,087 |
| Feb 25, 2026 | $101.10 | $101.53 | $100.14 | $100.78 | +2.72% | 3,483,888 |
| Feb 24, 2026 | $96.83 | $98.79 | $96.50 | $98.11 | +0.45% | 3,322,720 |
| Feb 23, 2026 | $96.90 | $97.88 | $95.67 | $97.67 | +0.60% | 3,375,425 |
| Feb 20, 2026 | $95.76 | $97.62 | $95.65 | $97.09 | +0.78% | 3,542,294 |
| Feb 19, 2026 | $95.21 | $96.45 | $94.09 | $96.34 | -2.62% | 3,962,405 |
| Feb 18, 2026 | $98.49 | $100.09 | $98.17 | $98.93 | +2.12% | 3,459,861 |
| Feb 17, 2026 | $94.82 | $96.91 | $94.09 | $96.88 | -1.21% | 3,871,372 |
| Feb 13, 2026 | $96.51 | $98.36 | $95.64 | $98.07 | +0.16% | 3,400,758 |
| Feb 12, 2026 | $99.94 | $100.33 | $97.51 | $97.91 | -1.62% | 4,126,140 |
| Feb 11, 2026 | $99.72 | $99.77 | $98.28 | $99.52 | +2.34% | 2,632,343 |
| Feb 10, 2026 | $96.87 | $97.38 | $95.94 | $97.24 | +0.40% | 2,716,202 |
| Feb 9, 2026 | $94.93 | $96.89 | $94.66 | $96.85 | +3.68% | 3,248,069 |
| Feb 6, 2026 | $93.19 | $93.64 | $92.90 | $93.41 | +2.51% | 3,873,746 |
| Feb 5, 2026 | $92.94 | $94.74 | $91.08 | $91.12 | -5.56% | 6,958,357 |
| Feb 4, 2026 | $98.60 | $98.60 | $94.86 | $96.48 | +0.11% | 4,911,177 |
| Feb 3, 2026 | $95.00 | $96.50 | $94.55 | $96.37 | +4.16% | 4,672,460 |
| Feb 2, 2026 | $92.43 | $93.02 | $91.81 | $92.52 | +1.64% | 5,021,764 |
| Jan 30, 2026 | $92.63 | $93.34 | $89.63 | $91.03 | -4.31% | 7,398,411 |
| Jan 29, 2026 | $96.72 | $97.11 | $93.31 | $95.13 | +1.88% | 6,020,129 |
| Jan 28, 2026 | $93.09 | $93.45 | $92.13 | $93.37 | +0.50% | 3,877,035 |
| Jan 27, 2026 | $91.40 | $92.94 | $91.37 | $92.91 | +2.70% | 3,255,606 |
| Jan 26, 2026 | $92.00 | $92.42 | $90.40 | $90.47 | +0.04% | 5,134,147 |
| Jan 23, 2026 | $89.23 | $90.44 | $88.77 | $90.43 | +3.59% | 2,982,850 |
| Jan 22, 2026 | $88.13 | $88.43 | $86.67 | $87.30 | -1.73% | 3,094,220 |
| Jan 21, 2026 | $89.68 | $89.78 | $88.39 | $88.84 | +3.69% | 4,971,676 |
| Jan 20, 2026 | $84.92 | $85.87 | $84.54 | $85.68 | +0.65% | 4,035,003 |
| Jan 16, 2026 | $85.06 | $85.31 | $84.25 | $85.13 | -1.41% | 3,593,495 |
| Jan 15, 2026 | $85.91 | $87.34 | $85.66 | $86.35 | +0.55% | 4,042,693 |
| Jan 14, 2026 | $85.30 | $85.91 | $85.12 | $85.88 | +2.74% | 4,397,042 |
| Jan 13, 2026 | $83.80 | $84.25 | $83.41 | $83.59 | +0.86% | 3,345,687 |
| Jan 12, 2026 | $81.84 | $83.16 | $81.72 | $82.88 | +2.16% | 4,062,749 |
| Jan 9, 2026 | $81.24 | $81.72 | $80.72 | $81.13 | -3.63% | 11,009,590 |
| Jan 8, 2026 | $83.70 | $85.43 | $81.60 | $84.19 | -0.81% | 9,781,897 |
| Jan 7, 2026 | $83.97 | $84.92 | $83.78 | $84.88 | -0.41% | 3,773,808 |
| Jan 6, 2026 | $83.59 | $85.46 | $83.58 | $85.23 | +2.43% | 4,351,241 |
| Jan 5, 2026 | $82.20 | $83.25 | $81.87 | $83.21 | +2.19% | 2,732,438 |
| Jan 2, 2026 | $81.13 | $81.64 | $80.74 | $81.43 | +1.75% | 3,172,433 |
| Dec 31, 2025 | $80.30 | $80.49 | $79.93 | $80.03 | -0.61% | 968,618 |
| Dec 30, 2025 | $81.57 | $81.63 | $80.49 | $80.52 | +0.15% | 3,113,187 |
| Dec 29, 2025 | $80.52 | $81.08 | $80.18 | $80.40 | -2.24% | 4,757,006 |
| Dec 26, 2025 | $81.50 | $82.36 | $81.17 | $82.24 | +1.67% | 1,910,364 |
| Dec 24, 2025 | $81.02 | $81.07 | $80.34 | $80.89 | -0.10% | 1,137,018 |
| Dec 23, 2025 | $80.84 | $81.17 | $80.62 | $80.97 | +1.09% | 2,078,271 |
| Dec 22, 2025 | $79.28 | $80.37 | $79.13 | $80.10 | +2.27% | 4,639,465 |
| Dec 19, 2025 | $77.70 | $78.57 | $77.64 | $78.32 | +0.89% | 2,802,123 |
| Dec 18, 2025 | $77.32 | $77.85 | $77.17 | $77.63 | +0.57% | 2,450,248 |
| Dec 17, 2025 | $77.42 | $77.71 | $76.97 | $77.19 | +1.58% | 2,555,386 |
| Dec 16, 2025 | $76.38 | $76.73 | $75.85 | $75.99 | +0.22% | 1,955,367 |
| Dec 15, 2025 | $75.59 | $75.92 | $75.17 | $75.82 | +0.21% | 2,203,630 |
| Dec 12, 2025 | $76.27 | $76.59 | $74.70 | $75.66 | -1.41% | 4,252,556 |
| Dec 11, 2025 | $75.56 | $76.99 | $75.56 | $76.74 | +0.66% | 5,451,854 |
| Dec 10, 2025 | $75.07 | $76.33 | $74.62 | $76.24 | +2.47% | 3,927,863 |
| Dec 9, 2025 | $72.60 | $74.63 | $72.56 | $74.40 | +1.89% | 5,230,757 |
| Dec 8, 2025 | $73.35 | $73.54 | $72.87 | $73.02 | -0.05% | 3,288,949 |
| Dec 5, 2025 | $73.38 | $73.96 | $72.92 | $73.06 | -0.91% | 4,658,006 |
| Dec 4, 2025 | $73.55 | $73.98 | $72.87 | $73.73 | -0.74% | 3,470,867 |
| Dec 3, 2025 | $73.09 | $74.53 | $73.09 | $74.28 | +2.68% | 4,835,414 |
| Dec 2, 2025 | $72.34 | $72.38 | $71.57 | $72.34 | +0.51% | 2,293,922 |
| Dec 1, 2025 | $72.89 | $72.96 | $71.87 | $71.97 | +0.03% | 2,367,580 |
| Nov 28, 2025 | $71.40 | $72.10 | $71.32 | $71.95 | -0.35% | 1,608,569 |
| Nov 26, 2025 | $71.82 | $72.57 | $71.76 | $72.20 | +1.59% | 2,477,978 |
| Nov 25, 2025 | $71.65 | $71.82 | $71.04 | $71.07 | +0.85% | 2,345,135 |
| Nov 24, 2025 | $69.88 | $70.55 | $69.80 | $70.47 | +0.69% | 1,956,515 |
| Nov 21, 2025 | $69.26 | $70.06 | $68.87 | $69.99 | +1.76% | 3,199,896 |
| Nov 20, 2025 | $70.17 | $70.48 | $68.70 | $68.78 | -0.94% | 2,123,997 |
| Nov 19, 2025 | $69.33 | $70.11 | $69.17 | $69.43 | -0.44% | 2,051,399 |
| Nov 18, 2025 | $69.22 | $70.03 | $68.92 | $69.74 | -1.06% | 3,001,869 |
| Nov 17, 2025 | $70.71 | $71.29 | $70.28 | $70.49 | -0.20% | 1,639,127 |
| Nov 14, 2025 | $69.96 | $71.10 | $69.84 | $70.63 | -0.58% | 1,776,908 |
| Nov 13, 2025 | $71.54 | $71.78 | $70.75 | $71.04 | -0.10% | 2,112,696 |
| Nov 12, 2025 | $71.01 | $71.51 | $70.97 | $71.11 | +1.12% | 2,598,878 |
| Nov 11, 2025 | $70.26 | $70.48 | $69.91 | $70.32 | +0.04% | 1,484,105 |
| Nov 10, 2025 | $70.04 | $70.46 | $69.59 | $70.29 | +1.38% | 2,032,810 |
| Nov 7, 2025 | $68.41 | $69.54 | $68.19 | $69.33 | +0.09% | 2,326,483 |
| Nov 6, 2025 | $69.24 | $69.42 | $68.38 | $69.27 | +0.30% | 2,290,652 |
| Nov 5, 2025 | $68.73 | $69.20 | $68.55 | $69.06 | +1.72% | 2,270,660 |
| Nov 4, 2025 | $68.68 | $68.92 | $67.74 | $67.89 | -3.52% | 4,279,687 |
| Nov 3, 2025 | $70.47 | $70.86 | $70.22 | $70.37 | -1.91% | 3,933,134 |
| Oct 31, 2025 | $72.08 | $72.41 | $71.74 | $71.74 | -0.64% | 7,778,760 |
| Oct 30, 2025 | $71.70 | $72.32 | $71.33 | $72.20 | -0.52% | 2,780,924 |
| Oct 29, 2025 | $73.02 | $73.76 | $72.08 | $72.58 | +0.82% | 3,273,680 |
| Oct 28, 2025 | $71.02 | $72.20 | $70.89 | $71.99 | +1.49% | 3,130,393 |
| Oct 27, 2025 | $71.04 | $71.42 | $70.72 | $70.93 | +0.55% | 2,900,043 |
| Oct 24, 2025 | $70.42 | $70.97 | $70.20 | $70.54 | -0.11% | 1,952,817 |
| Oct 23, 2025 | $70.52 | $71.24 | $70.39 | $70.62 | +1.23% | 2,914,010 |
| Oct 22, 2025 | $69.50 | $70.12 | $69.04 | $69.76 | +2.08% | 3,930,780 |
| Oct 21, 2025 | $68.78 | $69.09 | $68.11 | $68.34 | -1.30% | 2,568,512 |
| Oct 20, 2025 | $68.28 | $69.24 | $68.15 | $69.24 | – | 4,066,045 |
Seasonality
RIO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.8% | -0.1% | 1.2% | 1.0% | 2.7% | -1.7% | 2.3% | -0.8% | 0.2% | -2.8% | 5.2% | 6.9% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 13.7% | 9.1% | -3.5% | 7.7% | 5.9% | -10.8% | 2.0% | 8.2% | -8.1% | -13.0% | ||
| 2025 | 2.7% | 0.2% | 2.8% | -1.1% | 0.1% | -1.9% | 2.5% | 7.5% | 5.2% | 8.7% | 0.3% | 11.2% |
| 2024 | -7.0% | -6.8% | 2.9% | 6.4% | 3.3% | -5.9% | -1.2% | -0.1% | 12.5% | -8.8% | -3.2% | -6.4% |
| 2023 | 11.4% | -12.1% | 1.6% | -6.7% | -7.7% | 8.1% | 4.2% | -3.4% | 1.8% | 1.1% | 7.4% | 7.8% |
| 2022 | 6.7% | 10.1% | 9.0% | -11.5% | 3.3% | -16.9% | 0.0% | -3.6% | -2.2% | -3.1% | 28.7% | 3.7% |
| 2021 | 1.6% | 14.4% | -7.0% | 9.5% | 2.8% | -4.0% | 2.9% | -7.0% | -11.0% | -5.3% | -0.9% | 6.8% |
| 2020 | -10.0% | -12.2% | 1.9% | 1.4% | 16.7% | 4.2% | 8.7% | 2.8% | -1.4% | -6.0% | 14.4% | 15.8% |
| 2019 | 16.1% | 3.4% | 8.9% | 0.1% | -1.6% | 7.6% | -8.4% | -7.6% | 3.0% | -0.2% | 4.9% | 8.8% |
| 2018 | 6.0% | -2.5% | -2.6% | 6.6% | 3.2% | -2.2% | 0.0% | -11.3% | 6.2% | -3.4% | -5.1% | 3.7% |
| 2017 | 16.5% | -4.7% | -2.0% | -2.1% | 1.2% | 5.0% | 12.0% | 6.1% | -3.9% | 1.6% | -0.1% | 10.5% |