Rio Tinto Group (BCBA:RIO)
Argentina
· Delayed Price · Currency is ARS 18,480
-470 (-2.48%)
Apr 28, 2026, 4:56 PM BRT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,710.00 | 18,930.00 | 18,500.00 | 18,620.00 | - | -1.79% | 1,540 |
| Apr 27, 2026 | 18,640.00 | 19,010.00 | 18,540.00 | 18,960.00 | 18,960.00 | 1.77% | 6,492 |
| Apr 24, 2026 | 18,230.00 | 18,680.00 | 18,230.00 | 18,630.00 | 18,630.00 | 2.03% | 6,501 |
| Apr 23, 2026 | 17,710.00 | 18,620.00 | 17,710.00 | 18,260.00 | 18,260.00 | -1.14% | 6,409 |
| Apr 22, 2026 | 18,210.00 | 18,530.00 | 18,200.00 | 18,470.00 | 18,470.00 | 3.07% | 6,189 |
| Apr 21, 2026 | 18,300.00 | 18,360.00 | 17,850.00 | 17,920.00 | 17,920.00 | -1.97% | 2,842 |
| Apr 20, 2026 | 18,290.00 | 18,370.00 | 18,000.00 | 18,280.00 | 18,280.00 | 0.16% | 8,451 |
| Apr 17, 2026 | 18,180.00 | 18,370.00 | 18,080.00 | 18,250.00 | 18,250.00 | 1.11% | 5,457 |
| Apr 16, 2026 | 17,940.00 | 18,210.00 | 17,940.00 | 18,050.00 | 18,050.00 | 0.95% | 6,142 |
| Apr 15, 2026 | 18,270.00 | 18,270.00 | 17,870.00 | 17,880.00 | 17,880.00 | -1.49% | 5,541 |
| Apr 14, 2026 | 18,130.00 | 18,250.00 | 17,990.00 | 18,150.00 | 18,150.00 | -0.06% | 5,016 |
| Apr 13, 2026 | 18,150.00 | 18,200.00 | 17,990.00 | 18,160.00 | 18,160.00 | 0.39% | 10,187 |
| Apr 10, 2026 | 18,200.00 | 18,400.00 | 18,070.00 | 18,090.00 | 18,090.00 | 0.72% | 8,245 |
| Apr 9, 2026 | 18,150.00 | 18,270.00 | 17,870.00 | 17,960.00 | 17,960.00 | -1.10% | 8,840 |
| Apr 8, 2026 | 17,800.00 | 18,500.00 | 17,800.00 | 18,160.00 | 18,160.00 | 3.30% | 13,989 |
| Apr 7, 2026 | 17,470.00 | 17,650.00 | 17,430.00 | 17,580.00 | 17,580.00 | 0.98% | 11,801 |
| Apr 6, 2026 | 17,590.00 | 17,610.00 | 17,280.00 | 17,410.00 | 17,410.00 | -1.25% | 7,707 |
| Apr 1, 2026 | 17,410.00 | 17,720.00 | 17,330.00 | 17,630.00 | 17,630.00 | 2.62% | 8,463 |
| Mar 31, 2026 | 16,790.00 | 17,210.00 | 16,780.00 | 17,180.00 | 17,180.00 | 4.25% | 15,623 |
| Mar 30, 2026 | 16,570.00 | 16,600.00 | 16,370.00 | 16,480.00 | 16,480.00 | 3.26% | 12,476 |
| Mar 27, 2026 | 15,400.00 | 16,010.00 | 15,400.00 | 15,960.00 | 15,960.00 | 3.17% | 6,942 |
| Mar 26, 2026 | 15,640.00 | 15,680.00 | 15,440.00 | 15,470.00 | 15,470.00 | -2.34% | 5,963 |
| Mar 25, 2026 | 16,000.00 | 16,090.00 | 15,830.00 | 15,840.00 | 15,840.00 | 0.83% | 5,521 |
| Mar 23, 2026 | 15,630.00 | 15,870.00 | 15,550.00 | 15,710.00 | 15,710.00 | 2.88% | 2,116 |
| Mar 20, 2026 | 15,680.00 | 15,740.00 | 15,120.00 | 15,270.00 | 15,270.00 | -2.55% | 9,784 |
| Mar 19, 2026 | 15,390.00 | 15,840.00 | 15,240.00 | 15,670.00 | 15,670.00 | -2.43% | 24,959 |
| Mar 18, 2026 | 16,470.00 | 16,470.00 | 16,040.00 | 16,060.00 | 16,060.00 | -2.31% | 5,383 |
| Mar 17, 2026 | 16,720.00 | 16,750.00 | 16,430.00 | 16,440.00 | 16,440.00 | -0.36% | 7,510 |
| Mar 16, 2026 | 16,360.00 | 16,560.00 | 16,310.00 | 16,500.00 | 16,500.00 | 2.55% | 9,497 |
| Mar 13, 2026 | 16,450.00 | 16,450.00 | 16,050.00 | 16,090.00 | 16,090.00 | -2.78% | 14,572 |
| Mar 12, 2026 | 16,740.00 | 16,800.00 | 16,480.00 | 16,550.00 | 16,550.00 | -1.14% | 6,389 |
| Mar 11, 2026 | 16,650.00 | 16,760.00 | 16,470.00 | 16,740.00 | 16,740.00 | -0.12% | 4,655 |
| Mar 10, 2026 | 16,670.00 | 16,930.00 | 16,670.00 | 16,760.00 | 16,760.00 | 0.90% | 4,940 |
| Mar 9, 2026 | 16,440.00 | 16,720.00 | 16,130.00 | 16,610.00 | 16,610.00 | -0.24% | 12,399 |
| Mar 6, 2026 | 16,820.00 | 16,820.00 | 16,470.00 | 16,650.00 | 16,650.00 | -2.40% | 15,116 |
| Mar 5, 2026 | 17,650.00 | 17,650.00 | 16,940.00 | 17,060.00 | 16,612.36 | -3.83% | 8,534 |
| Mar 4, 2026 | 17,700.00 | 17,940.00 | 17,560.00 | 17,740.00 | 17,274.51 | 0.91% | 13,731 |
| Mar 3, 2026 | 17,590.00 | 17,670.00 | 17,130.00 | 17,580.00 | 17,118.71 | -3.46% | 11,025 |
| Mar 2, 2026 | 18,080.00 | 18,250.00 | 17,910.00 | 18,210.00 | 17,732.18 | 0.55% | 9,075 |
| Feb 27, 2026 | 18,440.00 | 18,530.00 | 18,070.00 | 18,110.00 | 17,634.81 | -0.98% | 7,855 |
| Feb 26, 2026 | 18,550.00 | 18,550.00 | 17,990.00 | 18,290.00 | 17,810.08 | -1.61% | 8,918 |
| Feb 25, 2026 | 18,260.00 | 18,650.00 | 18,180.00 | 18,590.00 | 18,102.21 | 4.32% | 18,508 |
| Feb 24, 2026 | 17,510.00 | 17,870.00 | 17,380.00 | 17,820.00 | 17,352.41 | 1.60% | 9,790 |
| Feb 23, 2026 | 17,400.00 | 17,610.00 | 17,220.00 | 17,540.00 | 17,079.76 | -0.11% | 4,390 |
| Feb 20, 2026 | 17,170.00 | 17,660.00 | 17,160.00 | 17,560.00 | 17,099.24 | 0.92% | 7,015 |
| Feb 19, 2026 | 17,500.00 | 17,550.00 | 17,000.00 | 17,400.00 | 16,943.44 | -2.90% | 7,874 |
| Feb 18, 2026 | 18,000.00 | 18,350.00 | 17,860.00 | 17,920.00 | 17,449.79 | -0.33% | 8,144 |
| Feb 13, 2026 | 18,120.00 | 18,120.00 | 17,600.00 | 17,980.00 | 17,508.22 | -0.83% | 6,665 |
| Feb 12, 2026 | 18,400.00 | 18,470.00 | 17,940.00 | 18,130.00 | 17,654.28 | -1.25% | 20,335 |
| Feb 11, 2026 | 18,000.00 | 18,520.00 | 18,000.00 | 18,360.00 | 17,878.25 | 2.17% | 7,235 |
| Feb 10, 2026 | 17,920.00 | 18,000.00 | 17,610.00 | 17,970.00 | 17,498.48 | 0.34% | 7,883 |
| Feb 9, 2026 | 17,710.00 | 17,930.00 | 17,630.00 | 17,910.00 | 17,440.05 | 2.81% | 6,112 |
| Feb 6, 2026 | 17,420.00 | 17,730.00 | 17,350.00 | 17,420.00 | 16,962.91 | 0.75% | 19,140 |
| Feb 5, 2026 | 17,600.00 | 17,680.00 | 17,260.00 | 17,290.00 | 16,836.32 | -3.78% | 37,899 |
| Feb 4, 2026 | 18,700.00 | 18,700.00 | 17,730.00 | 17,970.00 | 17,498.48 | 0.50% | 14,800 |
| Feb 3, 2026 | 17,510.00 | 18,000.00 | 17,510.00 | 17,880.00 | 17,410.84 | 3.41% | 10,392 |
| Feb 2, 2026 | 17,200.00 | 17,490.00 | 17,160.00 | 17,290.00 | 16,836.32 | 0.23% | 12,733 |
| Jan 30, 2026 | 17,670.00 | 17,670.00 | 16,860.00 | 17,250.00 | 16,797.37 | -3.63% | 19,814 |
| Jan 29, 2026 | 18,050.00 | 18,360.00 | 17,620.00 | 17,900.00 | 17,430.32 | 1.99% | 24,281 |
| Jan 28, 2026 | 17,440.00 | 17,620.00 | 17,330.00 | 17,550.00 | 17,089.50 | 0.63% | 10,563 |
| Jan 27, 2026 | 17,250.00 | 17,590.00 | 17,240.00 | 17,440.00 | 16,982.39 | 1.45% | 13,509 |
| Jan 26, 2026 | 17,180.00 | 17,500.00 | 17,160.00 | 17,190.00 | 16,738.95 | 0.70% | 26,287 |
| Jan 23, 2026 | 16,570.00 | 17,080.00 | 16,570.00 | 17,070.00 | 16,622.09 | 3.45% | 16,209 |
| Jan 22, 2026 | 16,680.00 | 16,750.00 | 16,330.00 | 16,500.00 | 16,067.05 | -1.73% | 20,158 |
| Jan 21, 2026 | 16,820.00 | 17,000.00 | 16,730.00 | 16,790.00 | 16,349.44 | 3.26% | 12,018 |
| Jan 20, 2026 | 16,280.00 | 16,280.00 | 15,950.00 | 16,260.00 | 15,833.35 | -3.10% | 25,433 |
| Jan 19, 2026 | 16,210.00 | 16,800.00 | 16,210.00 | 16,780.00 | 16,339.70 | 3.64% | 4,015 |
| Jan 16, 2026 | 16,260.00 | 16,260.00 | 15,920.00 | 16,190.00 | 15,765.18 | -1.34% | 17,970 |
| Jan 15, 2026 | 16,810.00 | 16,810.00 | 16,250.00 | 16,410.00 | 15,979.41 | 0.61% | 19,773 |
| Jan 14, 2026 | 16,310.00 | 16,410.00 | 16,210.00 | 16,310.00 | 15,882.04 | 1.68% | 26,923 |
| Jan 13, 2026 | 15,920.00 | 16,130.00 | 15,900.00 | 16,040.00 | 15,619.12 | 0.69% | 16,772 |
| Jan 12, 2026 | 15,620.00 | 15,930.00 | 15,590.00 | 15,930.00 | 15,512.01 | 2.18% | 27,769 |
| Jan 9, 2026 | 15,890.00 | 15,890.00 | 15,480.00 | 15,590.00 | 15,180.93 | -2.07% | 19,773 |
| Jan 8, 2026 | 16,230.00 | 16,270.00 | 15,630.00 | 15,920.00 | 15,502.27 | -1.91% | 49,789 |
| Jan 7, 2026 | 16,260.00 | 16,260.00 | 16,040.00 | 16,230.00 | 15,804.14 | -0.79% | 15,559 |
| Jan 6, 2026 | 16,000.00 | 16,420.00 | 15,910.00 | 16,360.00 | 15,930.72 | 2.19% | 12,355 |
| Jan 5, 2026 | 15,750.00 | 16,020.00 | 15,580.00 | 16,010.00 | 15,589.91 | 2.50% | 9,418 |
| Jan 2, 2026 | 15,300.00 | 15,710.00 | 15,300.00 | 15,620.00 | 15,210.14 | 1.43% | 8,315 |
| Dec 30, 2025 | 15,720.00 | 15,740.00 | 15,360.00 | 15,400.00 | 14,995.91 | 0.33% | 12,704 |
| Dec 29, 2025 | 16,200.00 | 16,200.00 | 15,300.00 | 15,350.00 | 14,947.23 | -5.54% | 12,136 |
| Dec 26, 2025 | 15,500.00 | 17,000.00 | 15,500.00 | 16,250.00 | 15,823.61 | 5.11% | 6,350 |
| Dec 24, 2025 | 15,490.00 | 15,570.00 | 15,330.00 | 15,460.00 | 15,054.34 | 0.13% | 619 |
| Dec 23, 2025 | 15,450.00 | 15,760.00 | 15,440.00 | 15,440.00 | 15,034.86 | -0.19% | 9,177 |
| Dec 22, 2025 | 15,260.00 | 15,510.00 | 15,200.00 | 15,470.00 | 15,064.08 | 1.98% | 8,120 |
| Dec 19, 2025 | 15,100.00 | 15,190.00 | 14,890.00 | 15,170.00 | 14,771.95 | 1.13% | 8,799 |
| Dec 18, 2025 | 15,060.00 | 15,090.00 | 14,880.00 | 15,000.00 | 14,606.41 | 0.20% | 7,014 |
| Dec 17, 2025 | 15,000.00 | 15,050.00 | 14,900.00 | 14,970.00 | 14,577.20 | 1.56% | 5,685 |
| Dec 16, 2025 | 14,540.00 | 14,830.00 | 14,540.00 | 14,740.00 | 14,353.23 | 1.80% | 8,174 |
| Dec 15, 2025 | 14,350.00 | 14,500.00 | 14,230.00 | 14,480.00 | 14,100.05 | 1.54% | 6,040 |
| Dec 12, 2025 | 14,390.00 | 14,430.00 | 14,090.00 | 14,260.00 | 13,885.83 | -1.52% | 5,956 |
| Dec 11, 2025 | 14,230.00 | 14,530.00 | 14,100.00 | 14,480.00 | 14,100.05 | 1.97% | 9,781 |
| Dec 10, 2025 | 14,120.00 | 14,280.00 | 14,020.00 | 14,200.00 | 13,827.40 | 1.36% | 4,262 |
| Dec 9, 2025 | 13,800.00 | 14,040.00 | 13,590.00 | 14,010.00 | 13,642.39 | 1.82% | 4,650 |
| Dec 5, 2025 | 13,980.00 | 13,980.00 | 13,550.00 | 13,760.00 | 13,398.95 | -1.43% | 7,225 |
| Dec 4, 2025 | 14,000.00 | 14,280.00 | 13,720.00 | 13,960.00 | 13,593.70 | -0.21% | 3,414 |
| Dec 3, 2025 | 14,300.00 | 14,300.00 | 13,840.00 | 13,990.00 | 13,622.91 | 2.04% | 8,569 |
| Dec 2, 2025 | 13,660.00 | 13,810.00 | 13,600.00 | 13,710.00 | 13,350.26 | -0.07% | 3,071 |
| Dec 1, 2025 | 13,820.00 | 13,900.00 | 13,650.00 | 13,720.00 | 13,360.00 | -0.58% | 8,070 |
| Nov 28, 2025 | 14,400.00 | 14,400.00 | 13,470.00 | 13,800.00 | 13,437.90 | -2.61% | 15,507 |
| Nov 27, 2025 | 14,000.00 | 14,500.00 | 13,200.00 | 14,170.00 | 13,798.19 | 2.31% | 2,106 |