Rio Tinto Group (ASX:RIO)
Australia
· Delayed Price · Currency is AUD 138.47
-2.11 (-1.50%)
At close: Dec 5, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.20 | 139.73 | 135.95 | 138.47 | 138.47 | -1.50% | 2,535,737 |
| Dec 4, 2025 | 138.00 | 140.58 | 137.09 | 140.58 | 140.58 | 3.92% | 1,829,806 |
| Dec 3, 2025 | 134.78 | 135.28 | 133.50 | 135.28 | 135.28 | 0.19% | 1,413,955 |
| Dec 2, 2025 | 135.54 | 135.58 | 133.66 | 135.03 | 135.03 | 1.71% | 1,050,472 |
| Dec 1, 2025 | 132.51 | 133.84 | 132.07 | 132.76 | 132.76 | 0.36% | 940,702 |
| Nov 28, 2025 | 131.40 | 132.70 | 131.21 | 132.28 | 132.28 | -0.07% | 1,074,696 |
| Nov 27, 2025 | 134.20 | 134.79 | 132.37 | 132.37 | 132.37 | -1.35% | 714,861 |
| Nov 26, 2025 | 133.30 | 134.22 | 132.85 | 134.18 | 134.18 | 1.44% | 1,106,626 |
| Nov 25, 2025 | 131.50 | 133.14 | 131.02 | 132.28 | 132.28 | 2.30% | 1,545,687 |
| Nov 24, 2025 | 130.35 | 130.81 | 129.18 | 129.31 | 129.31 | 1.14% | 1,606,245 |
| Nov 21, 2025 | 128.16 | 129.77 | 127.31 | 127.85 | 127.85 | -3.23% | 1,451,730 |
| Nov 20, 2025 | 129.50 | 132.43 | 129.40 | 132.12 | 132.12 | 2.20% | 1,134,714 |
| Nov 19, 2025 | 129.50 | 130.00 | 128.00 | 129.27 | 129.27 | 0.15% | 1,041,635 |
| Nov 18, 2025 | 131.77 | 132.11 | 128.50 | 129.08 | 129.08 | -2.65% | 1,203,640 |
| Nov 17, 2025 | 131.80 | 133.93 | 130.88 | 132.59 | 132.59 | 0.56% | 831,713 |
| Nov 14, 2025 | 131.42 | 132.13 | 130.35 | 131.85 | 131.85 | -1.35% | 973,457 |
| Nov 13, 2025 | 133.50 | 133.92 | 131.32 | 133.65 | 133.65 | 0.89% | 1,378,779 |
| Nov 12, 2025 | 130.30 | 133.17 | 130.26 | 132.47 | 132.47 | 2.25% | 1,142,040 |
| Nov 11, 2025 | 131.48 | 131.59 | 129.50 | 129.56 | 129.56 | -0.18% | 699,120 |
| Nov 10, 2025 | 129.22 | 129.97 | 128.66 | 129.79 | 129.79 | 0.58% | 551,286 |
| Nov 7, 2025 | 129.51 | 130.10 | 128.05 | 129.04 | 129.04 | -1.32% | 885,433 |
| Nov 6, 2025 | 129.00 | 131.61 | 128.77 | 130.76 | 130.76 | 2.28% | 885,325 |
| Nov 5, 2025 | 127.79 | 128.00 | 125.50 | 127.84 | 127.84 | -1.21% | 1,505,270 |
| Nov 4, 2025 | 131.30 | 131.37 | 129.03 | 129.40 | 129.40 | -2.59% | 991,563 |
| Nov 3, 2025 | 132.86 | 133.63 | 132.04 | 132.84 | 132.84 | -0.02% | 737,093 |
| Oct 31, 2025 | 133.59 | 134.70 | 132.87 | 132.87 | 132.87 | -0.42% | 1,100,182 |
| Oct 30, 2025 | 134.01 | 135.24 | 132.94 | 133.43 | 133.43 | 0.06% | 1,094,729 |
| Oct 29, 2025 | 133.49 | 134.55 | 132.07 | 133.35 | 133.35 | 0.47% | 844,550 |
| Oct 28, 2025 | 133.16 | 134.41 | 132.33 | 132.72 | 132.72 | -0.58% | 1,039,924 |
| Oct 27, 2025 | 132.00 | 133.49 | 131.35 | 133.49 | 133.49 | 1.27% | 1,290,640 |
| Oct 24, 2025 | 131.00 | 132.64 | 130.81 | 131.82 | 131.82 | 1.48% | 1,266,129 |
| Oct 23, 2025 | 128.62 | 130.40 | 128.47 | 129.90 | 129.90 | -0.38% | 1,789,941 |
| Oct 22, 2025 | 129.44 | 131.33 | 128.82 | 130.40 | 130.40 | -1.13% | 1,204,031 |
| Oct 21, 2025 | 132.02 | 133.24 | 131.58 | 131.89 | 131.89 | 0.90% | 1,758,901 |
| Oct 20, 2025 | 129.03 | 130.71 | 128.00 | 130.71 | 130.71 | -0.13% | 1,226,482 |
| Oct 17, 2025 | 129.19 | 130.88 | 128.39 | 130.88 | 130.88 | 1.25% | 2,409,514 |
| Oct 16, 2025 | 129.00 | 130.73 | 128.68 | 129.27 | 129.27 | -0.32% | 1,211,457 |
| Oct 15, 2025 | 127.99 | 129.69 | 127.05 | 129.69 | 129.69 | 1.77% | 1,226,168 |
| Oct 14, 2025 | 127.50 | 130.23 | 126.89 | 127.43 | 127.43 | 1.77% | 1,519,182 |
| Oct 13, 2025 | 125.38 | 126.00 | 123.62 | 125.21 | 125.21 | 0.05% | 1,403,264 |
| Oct 10, 2025 | 126.71 | 126.75 | 124.26 | 125.15 | 125.15 | -1.67% | 1,278,094 |
| Oct 9, 2025 | 126.07 | 127.40 | 125.60 | 127.27 | 127.27 | 1.58% | 1,315,634 |
| Oct 8, 2025 | 124.50 | 125.72 | 124.49 | 125.29 | 125.29 | 0.89% | 923,590 |
| Oct 7, 2025 | 123.60 | 125.06 | 123.56 | 124.18 | 124.18 | 0.49% | 853,856 |
| Oct 6, 2025 | 124.66 | 125.28 | 123.58 | 123.58 | 123.58 | -1.18% | 605,206 |
| Oct 3, 2025 | 124.47 | 125.35 | 124.25 | 125.06 | 125.06 | 0.81% | 1,351,733 |
| Oct 2, 2025 | 123.10 | 125.45 | 122.73 | 124.05 | 124.05 | 1.20% | 2,060,242 |
| Oct 1, 2025 | 122.00 | 122.78 | 121.70 | 122.58 | 122.58 | 0.45% | 1,278,485 |
| Sep 30, 2025 | 123.58 | 124.00 | 122.03 | 122.03 | 122.03 | 0.64% | 1,529,831 |
| Sep 29, 2025 | 122.07 | 122.50 | 120.30 | 121.25 | 121.25 | -1.58% | 1,366,759 |
| Sep 26, 2025 | 122.89 | 123.73 | 122.36 | 123.20 | 123.20 | 1.17% | 2,031,038 |
| Sep 25, 2025 | 119.56 | 122.44 | 119.12 | 121.77 | 121.77 | 3.60% | 3,217,781 |
| Sep 24, 2025 | 117.65 | 118.09 | 117.23 | 117.54 | 117.54 | -0.63% | 856,277 |
| Sep 23, 2025 | 118.00 | 119.80 | 117.34 | 118.28 | 118.28 | 1.16% | 1,763,324 |
| Sep 22, 2025 | 115.18 | 116.97 | 114.40 | 116.92 | 116.92 | 2.56% | 1,865,240 |
| Sep 19, 2025 | 115.62 | 115.85 | 113.84 | 114.00 | 114.00 | -1.33% | 3,520,816 |
| Sep 18, 2025 | 115.67 | 116.12 | 115.10 | 115.54 | 115.54 | -0.68% | 1,139,938 |
| Sep 17, 2025 | 117.30 | 117.36 | 115.47 | 116.33 | 116.33 | -0.99% | 1,225,083 |
| Sep 16, 2025 | 116.95 | 117.80 | 116.69 | 117.49 | 117.49 | 1.89% | 1,314,652 |
| Sep 15, 2025 | 115.39 | 116.15 | 114.86 | 115.31 | 115.31 | -0.11% | 709,298 |
| Sep 12, 2025 | 114.00 | 116.08 | 113.56 | 115.44 | 115.44 | 1.05% | 1,134,778 |
| Sep 11, 2025 | 114.30 | 115.11 | 113.64 | 114.24 | 114.24 | -0.29% | 921,903 |
| Sep 10, 2025 | 115.00 | 115.51 | 114.22 | 114.57 | 114.57 | -2.03% | 1,466,748 |
| Sep 9, 2025 | 117.55 | 117.60 | 115.67 | 116.94 | 116.94 | -1.07% | 1,549,408 |
| Sep 8, 2025 | 118.65 | 119.60 | 118.07 | 118.21 | 118.21 | 0.84% | 2,160,050 |
| Sep 5, 2025 | 115.40 | 117.23 | 114.85 | 117.23 | 117.23 | 0.93% | 2,268,146 |
| Sep 4, 2025 | 114.60 | 116.70 | 114.13 | 116.15 | 116.15 | 2.27% | 1,716,496 |
| Sep 3, 2025 | 113.55 | 114.92 | 112.96 | 113.57 | 113.57 | -0.76% | 914,102 |
| Sep 2, 2025 | 114.00 | 114.71 | 113.76 | 114.44 | 114.44 | 0.39% | 506,615 |
| Sep 1, 2025 | 114.85 | 115.28 | 113.36 | 113.99 | 113.99 | -1.28% | 1,372,888 |
| Aug 29, 2025 | 115.75 | 117.05 | 115.09 | 115.47 | 115.47 | 0.05% | 1,750,158 |
| Aug 28, 2025 | 116.32 | 116.57 | 115.01 | 115.41 | 115.41 | -1.05% | 1,231,733 |
| Aug 27, 2025 | 115.40 | 116.94 | 114.99 | 116.63 | 116.63 | 1.05% | 1,131,903 |
| Aug 26, 2025 | 115.48 | 115.59 | 114.42 | 115.42 | 115.42 | - | 1,979,513 |
| Aug 25, 2025 | 114.53 | 115.94 | 114.25 | 115.42 | 115.42 | 2.40% | 1,522,873 |
| Aug 22, 2025 | 114.53 | 115.11 | 112.52 | 112.71 | 112.71 | -1.14% | 2,053,911 |
| Aug 21, 2025 | 113.17 | 114.43 | 112.98 | 114.01 | 114.01 | 0.98% | 1,046,752 |
| Aug 20, 2025 | 112.20 | 114.48 | 111.55 | 112.90 | 112.90 | -0.13% | 1,216,585 |
| Aug 19, 2025 | 112.50 | 113.63 | 111.61 | 113.05 | 113.05 | -0.22% | 1,268,076 |
| Aug 18, 2025 | 114.23 | 114.70 | 113.28 | 113.30 | 113.30 | -1.52% | 977,204 |
| Aug 15, 2025 | 114.00 | 115.25 | 113.51 | 115.05 | 115.05 | 1.41% | 1,480,891 |
| Aug 14, 2025 | 115.00 | 116.00 | 112.91 | 113.45 | 113.45 | -3.73% | 2,249,207 |
| Aug 13, 2025 | 116.75 | 118.14 | 116.16 | 117.84 | 115.62 | 0.96% | 1,415,161 |
| Aug 12, 2025 | 115.05 | 116.92 | 114.27 | 116.72 | 114.52 | 1.24% | 1,130,637 |
| Aug 11, 2025 | 114.28 | 115.60 | 114.23 | 115.29 | 113.12 | 1.47% | 1,338,464 |
| Aug 8, 2025 | 112.70 | 113.70 | 112.21 | 113.62 | 111.48 | 1.12% | 1,269,708 |
| Aug 7, 2025 | 113.00 | 113.20 | 111.80 | 112.36 | 110.24 | -0.52% | 1,183,920 |
| Aug 6, 2025 | 112.22 | 113.74 | 111.57 | 112.95 | 110.82 | 0.97% | 1,228,684 |
| Aug 5, 2025 | 112.00 | 112.97 | 111.76 | 111.87 | 109.76 | 0.43% | 1,184,568 |
| Aug 4, 2025 | 111.11 | 111.78 | 110.31 | 111.39 | 109.29 | 0.44% | 1,039,541 |
| Aug 1, 2025 | 111.40 | 113.11 | 110.88 | 110.90 | 108.81 | -0.72% | 2,194,611 |
| Jul 31, 2025 | 112.71 | 114.43 | 111.54 | 111.70 | 109.60 | -3.55% | 2,644,514 |
| Jul 30, 2025 | 116.50 | 117.43 | 115.81 | 115.81 | 113.63 | -0.96% | 971,256 |
| Jul 29, 2025 | 116.64 | 118.10 | 116.12 | 116.93 | 114.73 | -0.02% | 1,055,277 |
| Jul 28, 2025 | 118.32 | 118.61 | 116.62 | 116.95 | 114.75 | -1.61% | 1,102,056 |
| Jul 25, 2025 | 117.83 | 119.27 | 117.05 | 118.86 | 116.62 | -0.83% | 1,474,875 |
| Jul 24, 2025 | 119.53 | 120.74 | 118.52 | 119.86 | 117.60 | 0.33% | 3,418,053 |
| Jul 23, 2025 | 120.00 | 121.81 | 119.25 | 119.47 | 117.22 | 0.97% | 2,095,948 |
| Jul 22, 2025 | 115.55 | 118.38 | 115.05 | 118.32 | 116.09 | 3.37% | 2,363,899 |
| Jul 21, 2025 | 113.11 | 115.34 | 112.80 | 114.46 | 112.30 | 1.19% | 1,706,558 |