Rio Tinto Group (ASX:RIO)
Australia
· Delayed Price · Currency is AUD 158.67
-5.91 (-3.59%)
At close: Mar 6, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 157.02 | 159.33 | 154.33 | 158.67 | 158.67 | -3.59% | 2,130,423 |
| Mar 5, 2026 | 160.44 | 164.58 | 159.01 | 164.58 | 164.58 | 1.16% | 2,284,568 |
| Mar 4, 2026 | 161.00 | 164.25 | 160.20 | 162.70 | 159.08 | -1.61% | 1,768,062 |
| Mar 3, 2026 | 168.00 | 169.03 | 165.37 | 165.37 | 161.69 | -2.40% | 1,552,902 |
| Mar 2, 2026 | 166.47 | 170.71 | 166.24 | 169.44 | 165.67 | 1.26% | 1,088,988 |
| Feb 27, 2026 | 165.62 | 168.76 | 165.61 | 167.33 | 163.61 | -0.77% | 1,908,453 |
| Feb 26, 2026 | 166.64 | 169.50 | 163.00 | 168.63 | 164.88 | 3.66% | 1,541,832 |
| Feb 25, 2026 | 162.80 | 163.29 | 161.46 | 162.67 | 159.05 | 2.10% | 1,401,658 |
| Feb 24, 2026 | 160.50 | 164.07 | 159.32 | 159.32 | 155.78 | -1.10% | 1,856,271 |
| Feb 23, 2026 | 163.71 | 164.25 | 159.23 | 161.10 | 157.52 | -1.35% | 1,389,469 |
| Feb 20, 2026 | 165.00 | 165.20 | 161.86 | 163.30 | 159.67 | -3.11% | 2,623,312 |
| Feb 19, 2026 | 169.00 | 169.97 | 167.12 | 168.55 | 164.80 | 2.03% | 1,390,381 |
| Feb 18, 2026 | 161.28 | 167.50 | 161.28 | 165.19 | 161.52 | 1.32% | 1,091,969 |
| Feb 17, 2026 | 163.60 | 164.08 | 161.00 | 163.03 | 159.40 | 0.17% | 1,321,962 |
| Feb 16, 2026 | 168.93 | 169.00 | 160.62 | 162.75 | 159.13 | -4.12% | 2,141,254 |
| Feb 13, 2026 | 166.16 | 170.19 | 166.16 | 169.74 | 165.96 | 0.56% | 2,033,655 |
| Feb 12, 2026 | 167.50 | 168.80 | 165.28 | 168.80 | 165.05 | 2.58% | 1,335,683 |
| Feb 11, 2026 | 163.30 | 165.15 | 161.72 | 164.56 | 160.90 | 1.21% | 1,062,341 |
| Feb 10, 2026 | 163.42 | 163.99 | 160.93 | 162.59 | 158.97 | 1.38% | 1,095,928 |
| Feb 9, 2026 | 158.90 | 161.60 | 158.30 | 160.37 | 156.80 | 2.09% | 1,054,128 |
| Feb 6, 2026 | 161.08 | 161.25 | 156.20 | 157.08 | 153.59 | -0.03% | 3,798,812 |
| Feb 5, 2026 | 158.04 | 159.90 | 156.54 | 157.13 | 153.64 | -1.44% | 1,149,455 |
| Feb 4, 2026 | 157.98 | 159.50 | 156.00 | 159.43 | 155.88 | 4.29% | 1,119,686 |
| Feb 3, 2026 | 152.97 | 154.50 | 152.18 | 152.87 | 149.47 | 1.93% | 1,176,968 |
| Feb 2, 2026 | 150.20 | 152.07 | 148.19 | 149.98 | 146.64 | -1.04% | 1,204,557 |
| Jan 30, 2026 | 158.30 | 158.67 | 151.40 | 151.55 | 148.18 | -3.50% | 2,413,770 |
| Jan 29, 2026 | 154.08 | 157.24 | 151.59 | 157.04 | 153.55 | 1.43% | 1,699,927 |
| Jan 28, 2026 | 153.16 | 154.82 | 152.34 | 154.82 | 151.38 | 2.39% | 1,574,627 |
| Jan 27, 2026 | 151.20 | 152.76 | 150.81 | 151.20 | 147.84 | 1.67% | 1,889,087 |
| Jan 23, 2026 | 150.00 | 150.72 | 147.89 | 148.72 | 145.41 | -1.52% | 1,849,779 |
| Jan 22, 2026 | 155.00 | 155.80 | 150.39 | 151.02 | 147.66 | 0.61% | 2,120,746 |
| Jan 21, 2026 | 146.98 | 150.85 | 146.51 | 150.10 | 146.76 | 2.57% | 1,202,518 |
| Jan 20, 2026 | 149.50 | 149.50 | 146.20 | 146.34 | 143.09 | -2.04% | 1,136,619 |
| Jan 19, 2026 | 147.00 | 150.17 | 146.66 | 149.38 | 146.06 | 0.76% | 1,049,083 |
| Jan 16, 2026 | 148.48 | 149.17 | 147.45 | 148.25 | 144.95 | 0.71% | 2,617,357 |
| Jan 15, 2026 | 148.29 | 149.23 | 147.20 | 147.20 | 143.93 | 0.37% | 2,182,989 |
| Jan 14, 2026 | 147.25 | 148.17 | 146.10 | 146.66 | 143.40 | 0.78% | 1,046,941 |
| Jan 13, 2026 | 143.27 | 146.99 | 143.27 | 145.53 | 142.29 | 2.18% | 1,531,538 |
| Jan 12, 2026 | 144.39 | 144.76 | 141.02 | 142.43 | 139.26 | -0.44% | 1,985,387 |
| Jan 9, 2026 | 148.54 | 149.21 | 141.94 | 143.06 | 139.88 | -6.27% | 3,695,823 |
| Jan 8, 2026 | 153.60 | 154.75 | 152.63 | 152.63 | 149.24 | -1.36% | 979,924 |
| Jan 7, 2026 | 154.72 | 154.73 | 152.62 | 154.73 | 151.29 | 1.62% | 881,232 |
| Jan 6, 2026 | 152.93 | 153.26 | 150.54 | 152.27 | 148.88 | 1.79% | 1,123,704 |
| Jan 5, 2026 | 148.29 | 150.14 | 148.00 | 149.59 | 146.26 | 1.29% | 738,086 |
| Jan 2, 2026 | 146.81 | 148.19 | 146.29 | 147.69 | 144.41 | 0.59% | 454,777 |
| Dec 31, 2025 | 146.96 | 147.53 | 145.69 | 146.82 | 143.55 | -0.13% | 1,132,785 |
| Dec 30, 2025 | 146.00 | 147.31 | 144.71 | 147.01 | 143.74 | 0.20% | 500,709 |
| Dec 29, 2025 | 147.55 | 148.80 | 146.53 | 146.72 | 143.46 | -0.53% | 923,576 |
| Dec 24, 2025 | 147.10 | 148.00 | 146.89 | 147.50 | 144.22 | 0.75% | 369,952 |
| Dec 23, 2025 | 145.60 | 146.72 | 145.50 | 146.40 | 143.14 | 1.30% | 742,772 |
| Dec 22, 2025 | 144.00 | 145.26 | 143.64 | 144.52 | 141.31 | 1.01% | 601,094 |
| Dec 19, 2025 | 142.63 | 143.31 | 141.10 | 143.07 | 139.89 | 0.13% | 3,380,612 |
| Dec 18, 2025 | 143.00 | 143.89 | 142.03 | 142.88 | 139.70 | 1.05% | 1,509,879 |
| Dec 17, 2025 | 141.60 | 141.89 | 139.97 | 141.40 | 138.26 | 0.78% | 815,847 |
| Dec 16, 2025 | 141.59 | 142.13 | 139.79 | 140.30 | 137.18 | 0.26% | 1,053,630 |
| Dec 15, 2025 | 142.00 | 142.39 | 139.50 | 139.94 | 136.83 | -2.41% | 1,485,631 |
| Dec 12, 2025 | 141.12 | 143.53 | 141.05 | 143.40 | 140.21 | 2.47% | 1,698,500 |
| Dec 11, 2025 | 139.96 | 141.13 | 138.18 | 139.95 | 136.84 | 1.78% | 1,133,909 |
| Dec 10, 2025 | 138.50 | 138.70 | 136.79 | 137.50 | 134.44 | 0.34% | 914,492 |
| Dec 9, 2025 | 137.50 | 138.87 | 136.67 | 137.03 | 133.98 | -0.11% | 851,014 |
| Dec 8, 2025 | 136.81 | 137.36 | 135.35 | 137.18 | 134.13 | -0.93% | 1,164,934 |
| Dec 5, 2025 | 138.20 | 139.73 | 135.95 | 138.47 | 135.39 | -1.50% | 2,535,737 |
| Dec 4, 2025 | 138.00 | 140.58 | 137.09 | 140.58 | 137.45 | 3.92% | 1,831,425 |
| Dec 3, 2025 | 134.78 | 135.28 | 133.50 | 135.28 | 132.27 | 0.19% | 1,419,749 |
| Dec 2, 2025 | 135.54 | 135.58 | 133.66 | 135.03 | 132.03 | 1.71% | 1,050,472 |
| Dec 1, 2025 | 132.51 | 133.84 | 132.07 | 132.76 | 129.81 | 0.36% | 940,702 |
| Nov 28, 2025 | 131.40 | 132.70 | 131.21 | 132.28 | 129.34 | -0.07% | 1,074,696 |
| Nov 27, 2025 | 134.20 | 134.79 | 132.37 | 132.37 | 129.43 | -1.35% | 714,861 |
| Nov 26, 2025 | 133.30 | 134.22 | 132.85 | 134.18 | 131.20 | 1.44% | 1,118,367 |
| Nov 25, 2025 | 131.50 | 133.14 | 131.02 | 132.28 | 129.34 | 2.30% | 1,545,687 |
| Nov 24, 2025 | 130.35 | 130.81 | 129.18 | 129.31 | 126.43 | 1.14% | 1,729,739 |
| Nov 21, 2025 | 128.16 | 129.77 | 127.31 | 127.85 | 125.01 | -3.23% | 1,530,591 |
| Nov 20, 2025 | 129.50 | 132.43 | 129.40 | 132.12 | 129.18 | 2.20% | 1,134,714 |
| Nov 19, 2025 | 129.50 | 130.00 | 128.00 | 129.27 | 126.40 | 0.15% | 1,041,635 |
| Nov 18, 2025 | 131.77 | 132.11 | 128.50 | 129.08 | 126.21 | -2.65% | 1,203,640 |
| Nov 17, 2025 | 131.80 | 133.93 | 130.88 | 132.59 | 129.64 | 0.56% | 831,713 |
| Nov 14, 2025 | 131.42 | 132.13 | 130.35 | 131.85 | 128.92 | -1.35% | 973,457 |
| Nov 13, 2025 | 133.50 | 133.92 | 131.32 | 133.65 | 130.68 | 0.89% | 1,378,779 |
| Nov 12, 2025 | 130.30 | 133.17 | 130.26 | 132.47 | 129.52 | 2.25% | 1,142,040 |
| Nov 11, 2025 | 131.48 | 131.59 | 129.50 | 129.56 | 126.68 | -0.18% | 699,120 |
| Nov 10, 2025 | 129.22 | 129.97 | 128.66 | 129.79 | 126.90 | 0.58% | 551,286 |
| Nov 7, 2025 | 129.51 | 130.10 | 128.05 | 129.04 | 126.17 | -1.32% | 885,433 |
| Nov 6, 2025 | 129.00 | 131.61 | 128.77 | 130.76 | 127.85 | 2.28% | 885,325 |
| Nov 5, 2025 | 127.79 | 128.00 | 125.50 | 127.84 | 125.00 | -1.21% | 1,505,270 |
| Nov 4, 2025 | 131.30 | 131.37 | 129.03 | 129.40 | 126.52 | -2.59% | 991,563 |
| Nov 3, 2025 | 132.86 | 133.63 | 132.04 | 132.84 | 129.89 | -0.02% | 737,093 |
| Oct 31, 2025 | 133.59 | 134.70 | 132.87 | 132.87 | 129.91 | -0.42% | 1,100,182 |
| Oct 30, 2025 | 134.01 | 135.24 | 132.94 | 133.43 | 130.46 | 0.06% | 1,094,729 |
| Oct 29, 2025 | 133.49 | 134.55 | 132.07 | 133.35 | 130.38 | 0.47% | 844,550 |
| Oct 28, 2025 | 133.16 | 134.41 | 132.33 | 132.72 | 129.77 | -0.58% | 1,039,924 |
| Oct 27, 2025 | 132.00 | 133.49 | 131.35 | 133.49 | 130.52 | 1.27% | 1,290,640 |
| Oct 24, 2025 | 131.00 | 132.64 | 130.81 | 131.82 | 128.89 | 1.48% | 1,266,129 |
| Oct 23, 2025 | 128.62 | 130.40 | 128.47 | 129.90 | 127.01 | -0.38% | 1,789,941 |
| Oct 22, 2025 | 129.44 | 131.33 | 128.82 | 130.40 | 127.50 | -1.13% | 1,204,031 |
| Oct 21, 2025 | 132.02 | 133.24 | 131.58 | 131.89 | 128.96 | 0.90% | 1,758,901 |
| Oct 20, 2025 | 129.03 | 130.71 | 128.00 | 130.71 | 127.80 | -0.13% | 1,226,482 |
| Oct 17, 2025 | 129.19 | 130.88 | 128.39 | 130.88 | 127.97 | 1.25% | 2,409,514 |
| Oct 16, 2025 | 129.00 | 130.73 | 128.68 | 129.27 | 126.40 | -0.32% | 1,211,457 |
| Oct 15, 2025 | 127.99 | 129.69 | 127.05 | 129.69 | 126.81 | 1.77% | 1,226,168 |
| Oct 14, 2025 | 127.50 | 130.23 | 126.89 | 127.43 | 124.60 | 1.77% | 1,519,182 |