Skip to main content
Rio Tinto Group (ASX:RIO)
Australia flag Australia · Delayed Price · Currency is AUD
170.98
-1.14 (-0.66%)
Apr 29, 2026, 1:09 PM AEST

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026169.67172.00168.59170.12--1.16%153,469
Apr 28, 2026171.90172.58168.93172.12172.12-0.47%1,091,595
Apr 27, 2026173.30173.86171.04172.93172.930.78%579,802
Apr 24, 2026170.58171.59169.34171.59171.59-0.21%1,057,384
Apr 23, 2026175.23175.91171.06171.95171.95-0.64%951,761
Apr 22, 2026173.86175.13172.76173.05173.05-0.47%970,643
Apr 21, 2026173.50174.33171.98173.86173.860.78%1,035,246
Apr 20, 2026173.20173.20170.10172.51172.51-0.71%707,627
Apr 17, 2026171.90174.00171.50173.75173.750.67%2,168,831
Apr 16, 2026172.50174.28171.07172.60172.60-0.70%1,270,030
Apr 15, 2026173.78175.59172.99173.82173.82-0.27%925,458
Apr 14, 2026174.68175.82173.48174.29174.291.29%1,133,366
Apr 13, 2026170.80172.65170.57172.07172.070.49%683,725
Apr 10, 2026170.80172.96170.03171.23171.23-0.31%950,968
Apr 9, 2026170.08172.60168.75171.76171.76-1.08%1,167,036
Apr 8, 2026172.12175.36170.76173.64173.644.35%2,024,132
Apr 7, 2026166.40166.49164.95166.40166.402.96%917,325
Apr 2, 2026167.00167.80161.04161.62161.62-3.27%1,207,485
Apr 1, 2026167.67170.00165.10167.09167.093.51%1,541,121
Mar 31, 2026161.00163.31158.35161.43161.430.40%1,934,498
Mar 30, 2026154.50160.78153.33160.78160.784.93%2,025,334
Mar 27, 2026149.68153.23149.18153.23153.231.46%1,098,621
Mar 26, 2026150.29151.80149.17151.02151.020.74%1,160,443
Mar 25, 2026151.80151.80148.20149.91149.911.59%1,901,611
Mar 24, 2026149.35149.99147.22147.56147.562.18%1,198,813
Mar 23, 2026144.16145.35142.20144.41144.41-1.71%1,161,508
Mar 20, 2026148.06148.10145.36146.92146.92-2.93%4,615,617
Mar 19, 2026154.50154.55150.92151.35151.35-3.22%1,336,765
Mar 18, 2026155.80156.78153.74156.38156.380.77%1,035,973
Mar 17, 2026158.45159.45154.80155.18155.180.31%1,160,206
Mar 16, 2026153.73155.96152.74154.70154.70-2.02%1,165,629
Mar 13, 2026153.75158.96152.00157.89157.893.14%1,727,432
Mar 12, 2026153.78154.96151.92153.09153.09-1.42%1,052,360
Mar 11, 2026154.30155.65153.12155.30155.301.10%1,267,948
Mar 10, 2026154.20155.47152.64153.61153.610.61%1,362,276
Mar 9, 2026153.50154.99150.20152.68152.68-3.78%1,842,872
Mar 6, 2026157.02159.33154.33158.67158.67-3.59%2,130,423
Mar 5, 2026160.44164.58159.01164.58164.581.16%2,284,568
Mar 4, 2026161.00164.25160.20162.70159.08-1.61%1,768,062
Mar 3, 2026168.00169.03165.37165.37161.69-2.40%1,552,902
Mar 2, 2026166.47170.71166.24169.44165.671.26%1,088,988
Feb 27, 2026165.62168.76165.61167.33163.61-0.77%1,908,453
Feb 26, 2026166.64169.50163.00168.63164.883.66%1,541,832
Feb 25, 2026162.80163.29161.46162.67159.052.10%1,401,658
Feb 24, 2026160.50164.07159.32159.32155.78-1.10%1,856,271
Feb 23, 2026163.71164.25159.23161.10157.52-1.35%1,389,469
Feb 20, 2026165.00165.20161.86163.30159.67-3.11%2,623,312
Feb 19, 2026169.00169.97167.12168.55164.802.03%1,390,381
Feb 18, 2026161.28167.50161.28165.19161.521.32%1,091,969
Feb 17, 2026163.60164.08161.00163.03159.400.17%1,321,962
Feb 16, 2026168.93169.00160.62162.75159.13-4.12%2,141,254
Feb 13, 2026166.16170.19166.16169.74165.960.56%2,033,655
Feb 12, 2026167.50168.80165.28168.80165.052.58%1,335,683
Feb 11, 2026163.30165.15161.72164.56160.901.21%1,062,341
Feb 10, 2026163.42163.99160.93162.59158.971.38%1,095,928
Feb 9, 2026158.90161.60158.30160.37156.802.09%1,054,128
Feb 6, 2026161.08161.25156.20157.08153.59-0.03%3,798,812
Feb 5, 2026158.04159.90156.54157.13153.64-1.44%1,149,455
Feb 4, 2026157.98159.50156.00159.43155.884.29%1,119,686
Feb 3, 2026152.97154.50152.18152.87149.471.93%1,176,968
Feb 2, 2026150.20152.07148.19149.98146.64-1.04%1,204,557
Jan 30, 2026158.30158.67151.40151.55148.18-3.50%2,413,770
Jan 29, 2026154.08157.24151.59157.04153.551.43%1,699,927
Jan 28, 2026153.16154.82152.34154.82151.382.39%1,574,627
Jan 27, 2026151.20152.76150.81151.20147.841.67%1,889,087
Jan 23, 2026150.00150.72147.89148.72145.41-1.52%1,849,779
Jan 22, 2026155.00155.80150.39151.02147.660.61%2,120,746
Jan 21, 2026146.98150.85146.51150.10146.762.57%1,202,518
Jan 20, 2026149.50149.50146.20146.34143.09-2.04%1,136,619
Jan 19, 2026147.00150.17146.66149.38146.060.76%1,049,083
Jan 16, 2026148.48149.17147.45148.25144.950.71%2,617,357
Jan 15, 2026148.29149.23147.20147.20143.930.37%2,182,989
Jan 14, 2026147.25148.17146.10146.66143.400.78%1,046,941
Jan 13, 2026143.27146.99143.27145.53142.292.18%1,531,538
Jan 12, 2026144.39144.76141.02142.43139.26-0.44%1,985,387
Jan 9, 2026148.54149.21141.94143.06139.88-6.27%3,695,823
Jan 8, 2026153.60154.75152.63152.63149.24-1.36%979,924
Jan 7, 2026154.72154.73152.62154.73151.291.62%881,232
Jan 6, 2026152.93153.26150.54152.27148.881.79%1,123,704
Jan 5, 2026148.29150.14148.00149.59146.261.29%738,086
Jan 2, 2026146.81148.19146.29147.69144.410.59%454,777
Dec 31, 2025146.96147.53145.69146.82143.55-0.13%1,132,785
Dec 30, 2025146.00147.31144.71147.01143.740.20%500,709
Dec 29, 2025147.55148.80146.53146.72143.46-0.53%923,576
Dec 24, 2025147.10148.00146.89147.50144.220.75%369,952
Dec 23, 2025145.60146.72145.50146.40143.141.30%742,772
Dec 22, 2025144.00145.26143.64144.52141.311.01%601,094
Dec 19, 2025142.63143.31141.10143.07139.890.13%3,380,612
Dec 18, 2025143.00143.89142.03142.88139.701.05%1,509,879
Dec 17, 2025141.60141.89139.97141.40138.260.78%815,847
Dec 16, 2025141.59142.13139.79140.30137.180.26%1,053,630
Dec 15, 2025142.00142.39139.50139.94136.83-2.41%1,485,631
Dec 12, 2025141.12143.53141.05143.40140.212.47%1,698,500
Dec 11, 2025139.96141.13138.18139.95136.841.78%1,133,909
Dec 10, 2025138.50138.70136.79137.50134.440.34%914,492
Dec 9, 2025137.50138.87136.67137.03133.98-0.11%851,014
Dec 8, 2025136.81137.36135.35137.18134.13-0.93%1,164,934
Dec 5, 2025138.20139.73135.95138.47135.39-1.50%2,535,737
Dec 4, 2025138.00140.58137.09140.58137.453.92%1,831,425
Dec 3, 2025134.78135.28133.50135.28132.270.19%1,419,749