Rio Tinto Group (BCBA:RIO)
Argentina
· Delayed Price · Currency is ARS 16,650
+38 (0.23%)
At close: Mar 6, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17,700.00 | 17,940.00 | 17,560.00 | 17,740.00 | 17,740.00 | 0.91% | 13,731 |
| Mar 3, 2026 | 17,590.00 | 17,670.00 | 17,130.00 | 17,580.00 | 17,580.00 | -3.46% | 11,025 |
| Mar 2, 2026 | 18,080.00 | 18,250.00 | 17,910.00 | 18,210.00 | 18,210.00 | 0.55% | 9,075 |
| Feb 27, 2026 | 18,440.00 | 18,530.00 | 18,070.00 | 18,110.00 | 18,110.00 | -0.98% | 7,855 |
| Feb 26, 2026 | 18,550.00 | 18,550.00 | 17,990.00 | 18,290.00 | 18,290.00 | -1.61% | 8,918 |
| Feb 25, 2026 | 18,260.00 | 18,650.00 | 18,180.00 | 18,590.00 | 18,590.00 | 4.32% | 18,508 |
| Feb 24, 2026 | 17,510.00 | 17,870.00 | 17,380.00 | 17,820.00 | 17,820.00 | 1.60% | 9,790 |
| Feb 23, 2026 | 17,400.00 | 17,610.00 | 17,220.00 | 17,540.00 | 17,540.00 | -0.11% | 4,390 |
| Feb 20, 2026 | 17,170.00 | 17,660.00 | 17,160.00 | 17,560.00 | 17,560.00 | 0.92% | 7,015 |
| Feb 19, 2026 | 17,500.00 | 17,550.00 | 17,000.00 | 17,400.00 | 17,400.00 | -2.90% | 7,874 |
| Feb 18, 2026 | 18,000.00 | 18,350.00 | 17,860.00 | 17,920.00 | 17,920.00 | -0.33% | 8,144 |
| Feb 13, 2026 | 18,120.00 | 18,120.00 | 17,600.00 | 17,980.00 | 17,980.00 | -0.83% | 6,665 |
| Feb 12, 2026 | 18,400.00 | 18,470.00 | 17,940.00 | 18,130.00 | 18,130.00 | -1.25% | 20,335 |
| Feb 11, 2026 | 18,000.00 | 18,520.00 | 18,000.00 | 18,360.00 | 18,360.00 | 2.17% | 7,235 |
| Feb 10, 2026 | 17,920.00 | 18,000.00 | 17,610.00 | 17,970.00 | 17,970.00 | 0.34% | 7,883 |
| Feb 9, 2026 | 17,710.00 | 17,930.00 | 17,630.00 | 17,910.00 | 17,910.00 | 2.81% | 6,112 |
| Feb 6, 2026 | 17,420.00 | 17,730.00 | 17,350.00 | 17,420.00 | 17,420.00 | 0.75% | 19,140 |
| Feb 5, 2026 | 17,600.00 | 17,680.00 | 17,260.00 | 17,290.00 | 17,290.00 | -3.78% | 37,899 |
| Feb 4, 2026 | 18,700.00 | 18,700.00 | 17,730.00 | 17,970.00 | 17,970.00 | 0.50% | 14,800 |
| Feb 3, 2026 | 17,510.00 | 18,000.00 | 17,510.00 | 17,880.00 | 17,880.00 | 3.41% | 10,392 |
| Feb 2, 2026 | 17,200.00 | 17,490.00 | 17,160.00 | 17,290.00 | 17,290.00 | 0.23% | 12,733 |
| Jan 30, 2026 | 17,670.00 | 17,670.00 | 16,860.00 | 17,250.00 | 17,250.00 | -3.63% | 19,814 |
| Jan 29, 2026 | 18,050.00 | 18,360.00 | 17,620.00 | 17,900.00 | 17,900.00 | 1.99% | 24,281 |
| Jan 28, 2026 | 17,440.00 | 17,620.00 | 17,330.00 | 17,550.00 | 17,550.00 | 0.63% | 10,563 |
| Jan 27, 2026 | 17,250.00 | 17,590.00 | 17,240.00 | 17,440.00 | 17,440.00 | 1.45% | 13,509 |
| Jan 26, 2026 | 17,180.00 | 17,500.00 | 17,160.00 | 17,190.00 | 17,190.00 | 0.70% | 26,287 |
| Jan 23, 2026 | 16,570.00 | 17,080.00 | 16,570.00 | 17,070.00 | 17,070.00 | 3.45% | 16,209 |
| Jan 22, 2026 | 16,680.00 | 16,750.00 | 16,330.00 | 16,500.00 | 16,500.00 | -1.73% | 20,158 |
| Jan 21, 2026 | 16,820.00 | 17,000.00 | 16,730.00 | 16,790.00 | 16,790.00 | 3.26% | 12,018 |
| Jan 20, 2026 | 16,280.00 | 16,280.00 | 15,950.00 | 16,260.00 | 16,260.00 | -3.10% | 25,433 |
| Jan 19, 2026 | 16,210.00 | 16,800.00 | 16,210.00 | 16,780.00 | 16,780.00 | 3.64% | 4,015 |
| Jan 16, 2026 | 16,260.00 | 16,260.00 | 15,920.00 | 16,190.00 | 16,190.00 | -1.34% | 17,970 |
| Jan 15, 2026 | 16,810.00 | 16,810.00 | 16,250.00 | 16,410.00 | 16,410.00 | 0.61% | 19,773 |
| Jan 14, 2026 | 16,310.00 | 16,410.00 | 16,210.00 | 16,310.00 | 16,310.00 | 1.68% | 26,923 |
| Jan 13, 2026 | 15,920.00 | 16,130.00 | 15,900.00 | 16,040.00 | 16,040.00 | 0.69% | 16,772 |
| Jan 12, 2026 | 15,620.00 | 15,930.00 | 15,590.00 | 15,930.00 | 15,930.00 | 2.18% | 27,769 |
| Jan 9, 2026 | 15,890.00 | 15,890.00 | 15,480.00 | 15,590.00 | 15,590.00 | -2.07% | 19,773 |
| Jan 8, 2026 | 16,230.00 | 16,270.00 | 15,630.00 | 15,920.00 | 15,920.00 | -1.91% | 49,789 |
| Jan 7, 2026 | 16,260.00 | 16,260.00 | 16,040.00 | 16,230.00 | 16,230.00 | -0.79% | 15,559 |
| Jan 6, 2026 | 16,000.00 | 16,420.00 | 15,910.00 | 16,360.00 | 16,360.00 | 2.19% | 12,355 |
| Jan 5, 2026 | 15,750.00 | 16,020.00 | 15,580.00 | 16,010.00 | 16,010.00 | 2.50% | 9,418 |
| Jan 2, 2026 | 15,300.00 | 15,710.00 | 15,300.00 | 15,620.00 | 15,620.00 | 1.43% | 8,315 |
| Dec 30, 2025 | 15,720.00 | 15,740.00 | 15,360.00 | 15,400.00 | 15,400.00 | 0.33% | 12,704 |
| Dec 29, 2025 | 16,200.00 | 16,200.00 | 15,300.00 | 15,350.00 | 15,350.00 | -5.54% | 12,136 |
| Dec 26, 2025 | 15,500.00 | 17,000.00 | 15,500.00 | 16,250.00 | 16,250.00 | 5.11% | 6,350 |
| Dec 24, 2025 | 15,490.00 | 15,570.00 | 15,330.00 | 15,460.00 | 15,460.00 | 0.13% | 619 |
| Dec 23, 2025 | 15,450.00 | 15,760.00 | 15,440.00 | 15,440.00 | 15,440.00 | -0.19% | 9,177 |
| Dec 22, 2025 | 15,260.00 | 15,510.00 | 15,200.00 | 15,470.00 | 15,470.00 | 1.98% | 8,120 |
| Dec 19, 2025 | 15,100.00 | 15,190.00 | 14,890.00 | 15,170.00 | 15,170.00 | 1.13% | 8,799 |
| Dec 18, 2025 | 15,060.00 | 15,090.00 | 14,880.00 | 15,000.00 | 15,000.00 | 0.20% | 7,014 |
| Dec 17, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 14,970.00 | 14,970.00 | 1.56% | 5,685 |
| Dec 16, 2025 | 14,540.00 | 14,830.00 | 14,540.00 | 14,740.00 | 14,740.00 | 1.80% | 8,174 |
| Dec 15, 2025 | 14,350.00 | 14,500.00 | 14,230.00 | 14,480.00 | 14,480.00 | 1.54% | 6,040 |
| Dec 12, 2025 | 14,390.00 | 14,430.00 | 14,090.00 | 14,260.00 | 14,260.00 | -1.52% | 5,956 |
| Dec 11, 2025 | 14,230.00 | 14,530.00 | 14,100.00 | 14,480.00 | 14,480.00 | 1.97% | 9,781 |
| Dec 10, 2025 | 14,120.00 | 14,280.00 | 14,020.00 | 14,200.00 | 14,200.00 | 1.36% | 4,262 |
| Dec 9, 2025 | 13,800.00 | 14,040.00 | 13,590.00 | 14,010.00 | 14,010.00 | 1.82% | 4,650 |
| Dec 5, 2025 | 13,980.00 | 13,980.00 | 13,550.00 | 13,760.00 | 13,760.00 | -1.43% | 7,225 |
| Dec 4, 2025 | 14,000.00 | 14,280.00 | 13,720.00 | 13,960.00 | 13,960.00 | -0.21% | 3,414 |
| Dec 3, 2025 | 14,300.00 | 14,300.00 | 13,840.00 | 13,990.00 | 13,990.00 | 2.04% | 8,569 |
| Dec 2, 2025 | 13,660.00 | 13,810.00 | 13,600.00 | 13,710.00 | 13,710.00 | -0.07% | 3,071 |
| Dec 1, 2025 | 13,820.00 | 13,900.00 | 13,650.00 | 13,720.00 | 13,720.00 | -0.58% | 8,070 |
| Nov 28, 2025 | 14,400.00 | 14,400.00 | 13,470.00 | 13,800.00 | 13,800.00 | -2.61% | 15,507 |
| Nov 27, 2025 | 14,000.00 | 14,500.00 | 13,200.00 | 14,170.00 | 14,170.00 | 2.31% | 2,106 |
| Nov 26, 2025 | 13,580.00 | 13,910.00 | 13,580.00 | 13,850.00 | 13,850.00 | 1.99% | 10,143 |
| Nov 25, 2025 | 13,300.00 | 13,600.00 | 13,300.00 | 13,580.00 | 13,580.00 | 3.59% | 5,290 |
| Nov 21, 2025 | 12,830.00 | 13,180.00 | 12,830.00 | 13,110.00 | 13,110.00 | 1.79% | 1,669 |
| Nov 20, 2025 | 12,680.00 | 13,060.00 | 12,680.00 | 12,880.00 | 12,880.00 | 0.55% | 10,130 |
| Nov 19, 2025 | 12,800.00 | 12,890.00 | 12,680.00 | 12,810.00 | 12,810.00 | -0.16% | 4,829 |
| Nov 18, 2025 | 13,100.00 | 13,100.00 | 12,730.00 | 12,830.00 | 12,830.00 | -1.69% | 4,841 |
| Nov 17, 2025 | 13,500.00 | 13,500.00 | 13,030.00 | 13,050.00 | 13,050.00 | -0.68% | 3,302 |
| Nov 14, 2025 | 13,000.00 | 13,240.00 | 12,850.00 | 13,140.00 | 13,140.00 | -0.15% | 5,848 |
| Nov 13, 2025 | 13,250.00 | 13,320.00 | 13,120.00 | 13,160.00 | 13,160.00 | - | 6,950 |
| Nov 12, 2025 | 13,050.00 | 13,210.00 | 13,010.00 | 13,160.00 | 13,160.00 | 1.23% | 4,984 |
| Nov 11, 2025 | 13,050.00 | 13,060.00 | 12,910.00 | 13,000.00 | 13,000.00 | -0.38% | 5,739 |
| Nov 10, 2025 | 12,880.00 | 13,050.00 | 12,750.00 | 13,050.00 | 13,050.00 | 2.27% | 5,016 |
| Nov 7, 2025 | 12,900.00 | 12,900.00 | 12,680.00 | 12,760.00 | 12,760.00 | -1.54% | 5,069 |
| Nov 6, 2025 | 12,990.00 | 13,050.00 | 12,870.00 | 12,960.00 | 12,960.00 | 0.15% | 2,781 |
| Nov 5, 2025 | 12,900.00 | 13,010.00 | 12,830.00 | 12,940.00 | 12,940.00 | 0.86% | 3,522 |
| Nov 4, 2025 | 13,320.00 | 13,320.00 | 12,770.00 | 12,830.00 | 12,830.00 | -4.54% | 3,905 |
| Nov 3, 2025 | 13,500.00 | 13,700.00 | 13,110.00 | 13,440.00 | 13,440.00 | -0.52% | 4,673 |
| Oct 31, 2025 | 13,400.00 | 13,610.00 | 13,360.00 | 13,510.00 | 13,510.00 | 0.67% | 16,145 |
| Oct 30, 2025 | 13,270.00 | 13,500.00 | 13,250.00 | 13,420.00 | 13,420.00 | -0.45% | 7,361 |
| Oct 29, 2025 | 13,660.00 | 13,730.00 | 13,350.00 | 13,480.00 | 13,480.00 | 0.30% | 7,519 |
| Oct 28, 2025 | 13,100.00 | 13,500.00 | 12,890.00 | 13,440.00 | 13,440.00 | 1.13% | 8,168 |
| Oct 27, 2025 | 13,100.00 | 13,900.00 | 11,100.00 | 13,290.00 | 13,290.00 | -3.97% | 7,923 |
| Oct 24, 2025 | 13,600.00 | 13,900.00 | 13,490.00 | 13,840.00 | 13,840.00 | 1.24% | 3,692 |
| Oct 23, 2025 | 14,150.00 | 14,160.00 | 13,660.00 | 13,670.00 | 13,670.00 | -2.64% | 6,361 |
| Oct 22, 2025 | 14,000.00 | 14,170.00 | 13,900.00 | 14,040.00 | 14,040.00 | 1.59% | 12,836 |
| Oct 21, 2025 | 13,380.00 | 13,820.00 | 13,260.00 | 13,820.00 | 13,820.00 | 2.07% | 4,939 |
| Oct 20, 2025 | 13,200.00 | 13,590.00 | 13,120.00 | 13,540.00 | 13,540.00 | 3.36% | 11,132 |
| Oct 17, 2025 | 12,820.00 | 13,170.00 | 12,590.00 | 13,100.00 | 13,100.00 | 1.95% | 4,559 |
| Oct 16, 2025 | 12,450.00 | 12,900.00 | 12,450.00 | 12,850.00 | 12,850.00 | 2.23% | 4,585 |
| Oct 15, 2025 | 12,580.00 | 12,740.00 | 12,370.00 | 12,570.00 | 12,570.00 | -0.24% | 15,902 |
| Oct 14, 2025 | 11,960.00 | 12,760.00 | 11,930.00 | 12,600.00 | 12,600.00 | 2.61% | 14,853 |
| Oct 13, 2025 | 11,840.00 | 12,300.00 | 11,600.00 | 12,280.00 | 12,280.00 | 0.82% | 10,698 |
| Oct 9, 2025 | 13,280.00 | 13,400.00 | 12,110.00 | 12,180.00 | 12,180.00 | -7.16% | 14,519 |
| Oct 8, 2025 | 13,180.00 | 13,250.00 | 13,010.00 | 13,120.00 | 13,120.00 | 1.39% | 18,800 |
| Oct 7, 2025 | 12,680.00 | 12,960.00 | 12,660.00 | 12,940.00 | 12,940.00 | 1.73% | 7,056 |
| Oct 6, 2025 | 12,700.00 | 12,880.00 | 12,680.00 | 12,720.00 | 12,720.00 | 1.35% | 14,546 |