Skip to main content
Rio Tinto Group (BVMF:RIOT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
478.22
-27.28 (-5.40%)
Last updated: Mar 5, 2026, 5:53 PM GMT-3

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026501.42501.42475.50478.22478.22-5.40%759
Mar 4, 2026503.40505.50499.32505.50492.770.70%2,685
Mar 3, 2026500.00503.27473.85502.00489.36-2.62%5,230
Mar 2, 2026513.99515.51508.86515.51502.531.26%2,369
Feb 27, 2026513.65513.65506.24509.11496.290.05%1,617
Feb 26, 2026509.10509.19505.26508.84496.03-1.74%1,092
Feb 25, 2026515.00525.51515.00517.84504.801.56%7,053
Feb 24, 2026499.86509.90499.29509.90497.060.06%1,054
Feb 23, 2026499.87509.60495.00509.60496.771.64%4,814
Feb 20, 2026505.00505.00495.58501.37488.750.27%2,877
Feb 19, 2026501.29502.88492.01500.00487.41-3.37%6,559
Feb 18, 2026519.43521.43515.11517.43504.400.08%8,636
Feb 13, 2026501.04517.00500.52517.00503.991.14%2,611
Feb 12, 2026517.31518.08508.16511.15498.28-0.64%4,763
Feb 11, 2026513.72516.88509.52514.42501.472.47%4,670
Feb 10, 2026500.60506.17498.66502.00489.360.28%3,681
Feb 9, 2026493.39502.28492.50500.60488.003.22%4,280
Feb 6, 2026486.99489.10484.47485.00472.79-2.95%7,423
Feb 5, 2026504.63504.63480.32499.74487.16-1.36%6,727
Feb 4, 2026514.88517.65499.72506.65493.900.29%7,423
Feb 3, 2026498.66505.19493.80505.19492.470.18%1,544
Feb 2, 2026480.00504.27480.00504.27491.586.42%1,276
Jan 30, 2026491.62491.62473.85473.86461.93-3.61%6,228
Jan 29, 2026499.40502.48489.64491.62479.241.47%3,703
Jan 28, 2026479.45485.63478.56484.51472.310.84%1,052
Jan 27, 2026481.01483.80478.96480.48468.380.65%5,719
Jan 26, 2026482.79485.89477.26477.39465.370.30%3,847
Jan 23, 2026472.69476.88470.29475.97463.992.99%2,671
Jan 22, 2026467.62469.55461.99462.15450.52-2.23%1,536
Jan 21, 2026477.11479.24470.58472.67460.772.19%2,550
Jan 20, 2026460.49462.52455.11462.52450.880.44%1,510
Jan 19, 2026472.64472.64447.00460.49448.900.52%205
Jan 16, 2026456.32459.90454.12458.10446.57-1.51%4,065
Jan 15, 2026461.52467.96461.52465.11453.400.78%1,833
Jan 14, 2026459.27462.88456.35461.52449.902.87%3,778
Jan 13, 2026448.24453.22448.24448.64437.350.78%2,096
Jan 12, 2026440.00446.14439.07445.18433.972.15%2,786
Jan 9, 2026440.00441.22432.02435.81424.84-4.51%3,705
Jan 8, 2026454.35459.53443.80456.38444.89-0.17%6,410
Jan 7, 2026452.16457.69452.15457.17445.66-0.27%746
Jan 6, 2026445.89459.71445.89458.39446.850.75%888
Jan 5, 2026445.71454.99445.62454.99443.542.29%4,090
Jan 2, 2026440.76444.81439.82444.81433.610.82%1,662
Dec 30, 2025452.77452.77441.19441.19430.08-1.58%768
Dec 29, 2025453.93453.99447.81448.28437.00-0.38%749
Dec 26, 2025452.67457.36449.97449.97438.640.40%10,984
Dec 23, 2025453.85453.85448.18448.18436.90-0.26%1,190
Dec 22, 2025436.89449.48436.89449.35438.043.37%9,863
Dec 19, 2025434.70434.72428.74434.72423.781.01%31
Dec 18, 2025427.00430.48427.00430.39419.56-0.14%2,198
Dec 17, 2025420.59430.99420.59430.99420.143.98%2,043
Dec 16, 2025416.48418.49414.50414.50404.071.33%277
Dec 15, 2025409.00409.05407.79409.05398.75-0.62%42
Dec 12, 2025411.53411.60411.50411.60401.24-1.26%12
Dec 11, 2025412.50416.87411.76416.87406.381.06%23
Dec 10, 2025410.63412.50409.00412.50402.121.88%28
Dec 9, 2025397.12405.60397.12404.90394.712.56%714
Dec 8, 2025396.80400.56394.80394.80384.86-1.44%274
Dec 5, 2025391.00400.56390.75400.56390.482.45%245
Dec 4, 2025388.79391.56388.79391.00381.16-1.33%126
Dec 3, 2025389.00396.26388.16396.26386.282.99%811
Dec 2, 2025385.00385.00383.76384.75375.06-0.57%137
Dec 1, 2025388.42390.00386.95386.95377.210.70%24
Nov 28, 2025381.29384.26381.29384.26374.59-1.07%33
Nov 27, 2025367.52388.80364.00388.40378.620.86%34
Nov 26, 2025385.99387.52385.07385.07375.380.43%308
Nov 25, 2025382.00384.50382.00383.42373.771.10%28
Nov 24, 2025376.50380.70376.50379.24369.690.61%381
Nov 21, 2025371.49378.88371.49376.95367.461.73%129
Nov 19, 2025372.20372.20369.78370.53361.200.11%9
Nov 18, 2025370.01371.16367.58370.12360.80-1.15%110
Nov 17, 2025375.01378.60374.44374.44365.010.12%410
Nov 14, 2025371.64374.79370.03373.99364.58-0.49%125
Nov 13, 2025377.00379.23375.83375.83366.37-0.31%172
Nov 12, 2025371.11378.65371.11377.00367.511.59%45
Nov 11, 2025369.83371.64369.83371.11361.77-0.27%108
Nov 10, 2025371.26373.19371.26372.10362.731.10%171
Nov 7, 2025365.95368.19365.95368.05358.78-0.08%116
Nov 6, 2025369.10370.67368.34368.34359.07-0.58%595
Nov 5, 2025370.37372.59369.23370.49361.161.11%1,116
Nov 4, 2025375.00375.00366.43366.43357.21-2.63%67
Nov 3, 2025379.08379.08376.33376.33366.86-2.98%738
Oct 31, 2025388.83388.88386.88387.89378.13-0.25%110
Oct 30, 2025388.03388.88388.03388.88379.090.22%12
Oct 29, 2025389.53394.00388.03388.03378.260.36%41
Oct 28, 2025381.50387.45380.80386.63376.901.88%285
Oct 27, 2025384.00384.00379.50379.50369.95-0.38%223
Oct 24, 2025379.62382.66379.62380.93371.34-0.12%51
Oct 23, 2025382.65382.65380.09381.40371.801.43%7,011
Oct 22, 2025374.43376.02372.64376.02366.551.90%752
Oct 21, 2025374.82374.82367.07369.00359.71-0.57%69
Oct 20, 2025368.79371.77368.79371.10361.760.84%729
Oct 17, 2025372.50373.45366.85368.00358.74-1.75%37
Oct 16, 2025375.50375.50373.61374.57365.14-0.32%19
Oct 15, 2025373.62376.78373.62375.79366.330.01%230
Oct 14, 2025366.00376.00366.00375.77366.311.15%40
Oct 13, 2025369.28371.49367.15371.49362.143.50%139
Oct 10, 2025363.55368.69358.80358.92349.88-0.47%935
Oct 9, 2025361.01365.08360.36360.60351.520.06%335
Oct 8, 2025358.53362.10358.53360.39351.321.43%22