Rio Tinto Group (BCBA:RIO)
Argentina
· Delayed Price · Currency is ARS 13,760
-200 (-1.43%)
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 | 13,980.00 | 13,980.00 | 13,550.00 | 13,840.00 | - | -0.86% | 5,962 |
| 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 |
| Oct 3, 2025 | 13,030.00 | 13,030.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.18% | 7,058 |
| Oct 2, 2025 | 13,180.00 | 13,180.00 | 12,750.00 | 12,830.00 | 12,830.00 | -1.53% | 6,018 |
| Oct 1, 2025 | 12,810.00 | 13,170.00 | 12,810.00 | 13,030.00 | 13,030.00 | 2.68% | 16,194 |
| Sep 30, 2025 | 12,320.00 | 12,710.00 | 12,290.00 | 12,690.00 | 12,690.00 | 3.25% | 11,047 |
| Sep 29, 2025 | 12,110.00 | 12,330.00 | 12,000.00 | 12,290.00 | 12,290.00 | 3.10% | 10,985 |
| Sep 26, 2025 | 11,410.00 | 11,930.00 | 11,230.00 | 11,920.00 | 11,920.00 | 3.74% | 9,816 |
| Sep 25, 2025 | 11,280.00 | 11,540.00 | 11,280.00 | 11,490.00 | 11,490.00 | 3.05% | 22,568 |
| Sep 24, 2025 | 11,060.00 | 11,240.00 | 10,920.00 | 11,150.00 | 11,150.00 | -0.89% | 6,625 |
| Sep 23, 2025 | 11,140.00 | 11,300.00 | 10,900.00 | 11,250.00 | 11,250.00 | -1.49% | 5,349 |
| Sep 22, 2025 | 12,130.00 | 12,130.00 | 11,260.00 | 11,420.00 | 11,420.00 | -6.32% | 5,681 |
| Sep 19, 2025 | 12,160.00 | 12,240.00 | 11,910.00 | 12,190.00 | 12,190.00 | 0.66% | 9,163 |
| Sep 18, 2025 | 11,760.00 | 12,110.00 | 11,640.00 | 12,110.00 | 12,110.00 | 2.45% | 7,592 |
| Sep 17, 2025 | 11,570.00 | 11,840.00 | 11,570.00 | 11,820.00 | 11,820.00 | 0.94% | 2,537 |
| Sep 16, 2025 | 11,800.00 | 11,820.00 | 11,650.00 | 11,710.00 | 11,710.00 | -1.35% | 10,237 |
| Sep 15, 2025 | 11,580.00 | 11,950.00 | 11,500.00 | 11,870.00 | 11,870.00 | 2.86% | 3,469 |
| Sep 12, 2025 | 11,400.00 | 11,560.00 | 11,370.00 | 11,540.00 | 11,540.00 | 2.30% | 5,106 |
| Sep 11, 2025 | 11,130.00 | 11,330.00 | 11,050.00 | 11,280.00 | 11,280.00 | 1.35% | 3,602 |
| Sep 10, 2025 | 11,250.00 | 11,260.00 | 11,040.00 | 11,130.00 | 11,130.00 | 0.36% | 5,281 |
| Sep 9, 2025 | 11,520.00 | 11,520.00 | 11,090.00 | 11,090.00 | 11,090.00 | -3.57% | 5,552 |
| Sep 8, 2025 | 11,610.00 | 11,660.00 | 11,340.00 | 11,500.00 | 11,500.00 | 3.84% | 5,453 |
| Sep 5, 2025 | 10,950.00 | 11,150.00 | 10,950.00 | 11,075.00 | 11,075.00 | 3.02% | 7,081 |
| Sep 4, 2025 | 10,575.00 | 10,800.00 | 10,575.00 | 10,750.00 | 10,750.00 | 0.70% | 2,868 |
| Sep 3, 2025 | 10,600.00 | 10,750.00 | 10,575.00 | 10,675.00 | 10,675.00 | 0.95% | 3,288 |
| Sep 2, 2025 | 10,650.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,575.00 | -1.86% | 1,595 |
| Sep 1, 2025 | 10,675.00 | 11,100.00 | 10,200.00 | 10,775.00 | 10,775.00 | 0.94% | 2,161 |
| Aug 29, 2025 | 10,600.00 | 10,675.00 | 10,400.00 | 10,675.00 | 10,675.00 | 1.43% | 5,955 |
| Aug 28, 2025 | 10,550.00 | 10,650.00 | 10,500.00 | 10,525.00 | 10,525.00 | 0.24% | 7,361 |
| Aug 27, 2025 | 10,400.00 | 10,625.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.24% | 6,953 |
| Aug 26, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,525.00 | 10,525.00 | -0.71% | 8,035 |
| Aug 25, 2025 | 10,525.00 | 10,625.00 | 10,525.00 | 10,600.00 | 10,600.00 | 1.92% | 3,556 |
| Aug 22, 2025 | 10,200.00 | 10,475.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2.97% | 4,120 |
| Aug 21, 2025 | 9,930.00 | 10,150.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.71% | 12,219 |
| Aug 20, 2025 | 9,820.00 | 9,990.00 | 9,810.00 | 9,930.00 | 9,930.00 | 0.81% | 3,369 |
| Aug 19, 2025 | 9,960.00 | 9,960.00 | 9,810.00 | 9,850.00 | 9,850.00 | 0.61% | 12,421 |
| Aug 18, 2025 | 9,960.00 | 9,960.00 | 9,780.00 | 9,790.00 | 9,790.00 | -1.81% | 6,138 |
| Aug 14, 2025 | 10,100.00 | 10,125.00 | 9,880.00 | 9,970.00 | 9,747.41 | -5.05% | 18,412 |
| Aug 13, 2025 | 10,500.00 | 10,600.00 | 10,425.00 | 10,500.00 | 10,265.57 | 0.72% | 9,000 |
| Aug 12, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,425.00 | 10,192.25 | 1.21% | 11,143 |
| Aug 11, 2025 | 10,275.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,070.04 | 0.24% | 7,233 |
| Aug 8, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,275.00 | 10,045.60 | 1.73% | 7,996 |
| Aug 7, 2025 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 9,874.50 | 0.25% | 3,321 |
| Aug 6, 2025 | 10,100.00 | 10,175.00 | 10,025.00 | 10,075.00 | 9,850.06 | 0.25% | 2,861 |
| Aug 5, 2025 | 10,175.00 | 10,225.00 | 10,000.00 | 10,050.00 | 9,825.62 | -1.23% | 2,399 |
| Aug 4, 2025 | 10,200.00 | 10,250.00 | 9,850.00 | 10,175.00 | 9,947.83 | -0.25% | 3,844 |
| Aug 1, 2025 | 10,025.00 | 10,300.00 | 9,970.00 | 10,200.00 | 9,972.27 | 0.74% | 9,135 |
| Jul 31, 2025 | 9,770.00 | 10,300.00 | 9,700.00 | 10,125.00 | 9,898.95 | 3.42% | 5,871 |
| Jul 30, 2025 | 9,880.00 | 9,970.00 | 9,710.00 | 9,790.00 | 9,571.43 | -3.31% | 6,122 |
| Jul 29, 2025 | 10,100.00 | 10,175.00 | 10,050.00 | 10,125.00 | 9,898.95 | 0.50% | 15,843 |
| Jul 28, 2025 | 10,000.00 | 10,125.00 | 9,900.00 | 10,075.00 | 9,850.06 | -0.49% | 24,973 |
| Jul 25, 2025 | 10,025.00 | 10,200.00 | 10,025.00 | 10,125.00 | 9,898.95 | -0.25% | 3,411 |
| Jul 24, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 9,923.39 | -0.73% | 3,874 |
| Jul 23, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,225.00 | 9,996.71 | 0.74% | 2,359 |
| Jul 22, 2025 | 10,125.00 | 10,250.00 | 10,075.00 | 10,150.00 | 9,923.39 | 1.91% | 37,171 |
| Jul 21, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,737.63 | 1.74% | 7,778 |
| Jul 18, 2025 | 9,730.00 | 9,850.00 | 9,640.00 | 9,790.00 | 9,571.43 | 1.87% | 8,344 |
| Jul 17, 2025 | 9,520.00 | 9,660.00 | 9,450.00 | 9,610.00 | 9,395.44 | 0.84% | 4,414 |
| Jul 16, 2025 | 9,350.00 | 9,550.00 | 9,280.00 | 9,530.00 | 9,317.23 | 1.60% | 3,132 |