Skip to main content
Rio Tinto Group (BVMF:RIOT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
384.75
-2.20 (-0.57%)
Last updated: Dec 2, 2025, 5:23 PM GMT-3

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025391.00400.56390.75400.56400.562.45%245
Dec 4, 2025388.79391.56388.79391.00391.00-1.33%126
Dec 3, 2025389.00396.26388.16396.26396.262.99%811
Dec 2, 2025385.00385.00383.76384.75384.75-0.57%137
Dec 1, 2025388.42390.00386.95386.95386.950.70%24
Nov 28, 2025381.29384.26381.29384.26384.26-1.07%33
Nov 27, 2025367.52388.80364.00388.40388.400.86%34
Nov 26, 2025385.99387.52385.07385.07385.070.43%308
Nov 25, 2025382.00384.50382.00383.42383.421.10%28
Nov 24, 2025376.50380.70376.50379.24379.240.61%381
Nov 21, 2025371.49378.88371.49376.95376.951.73%129
Nov 19, 2025372.20372.20369.78370.53370.530.11%9
Nov 18, 2025370.01371.16367.58370.12370.12-1.15%110
Nov 17, 2025375.01378.60374.44374.44374.440.12%410
Nov 14, 2025371.64374.79370.03373.99373.99-0.49%125
Nov 13, 2025377.00379.23375.83375.83375.83-0.31%172
Nov 12, 2025371.11378.65371.11377.00377.001.59%45
Nov 11, 2025369.83371.64369.83371.11371.11-0.27%108
Nov 10, 2025371.26373.19371.26372.10372.101.10%171
Nov 7, 2025365.95368.19365.95368.05368.05-0.08%116
Nov 6, 2025369.10370.67368.34368.34368.34-0.58%595
Nov 5, 2025370.37372.59369.23370.49370.491.11%1,116
Nov 4, 2025375.00375.00366.43366.43366.43-2.63%67
Nov 3, 2025379.08379.08376.33376.33376.33-2.98%738
Oct 31, 2025388.83388.88386.88387.89387.89-0.25%110
Oct 30, 2025388.03388.88388.03388.88388.880.22%12
Oct 29, 2025389.53394.00388.03388.03388.030.36%41
Oct 28, 2025381.50387.45380.80386.63386.631.88%285
Oct 27, 2025384.00384.00379.50379.50379.50-0.38%223
Oct 24, 2025379.62382.66379.62380.93380.93-0.12%51
Oct 23, 2025382.65382.65380.09381.40381.401.43%7,011
Oct 22, 2025374.43376.02372.64376.02376.021.90%752
Oct 21, 2025374.82374.82367.07369.00369.00-0.57%69
Oct 20, 2025368.79371.77368.79371.10371.100.84%729
Oct 17, 2025372.50373.45366.85368.00368.00-1.75%37
Oct 16, 2025375.50375.50373.61374.57374.57-0.32%19
Oct 15, 2025373.62376.78373.62375.79375.790.01%230
Oct 14, 2025366.00376.00366.00375.77375.771.15%40
Oct 13, 2025369.28371.49367.15371.49371.493.50%139
Oct 10, 2025363.55368.69358.80358.92358.92-0.47%935
Oct 9, 2025361.01365.08360.36360.60360.600.06%335
Oct 8, 2025358.53362.10358.53360.39360.391.43%22
Oct 7, 2025350.00357.11350.00355.32355.32-0.28%23
Oct 6, 2025355.25358.00355.25356.30356.301.45%72
Oct 3, 2025354.00355.95351.22351.22351.22-0.79%135
Oct 2, 2025354.41354.41353.05354.00354.000.14%25
Oct 1, 2025351.50353.50351.50353.50353.500.68%25
Sep 30, 2025354.21354.21349.67351.10351.100.11%28
Sep 29, 2025348.53352.00348.03350.71350.711.74%173
Sep 26, 2025347.82347.82344.27344.70344.70-2.10%124
Sep 25, 2025345.24353.00345.24352.10352.103.42%211
Sep 24, 2025338.00341.50338.00340.44340.441.23%21
Sep 23, 2025338.00338.00334.58336.32336.32-0.46%111
Sep 22, 2025339.90341.50337.89337.89337.891.58%306
Sep 19, 2025328.00332.64328.00332.64332.641.38%111
Sep 18, 2025332.00333.54328.00328.10328.10-2.11%171
Sep 17, 2025333.88335.16333.00335.16335.16-0.13%19
Sep 16, 2025338.87338.87335.61335.61335.61-0.89%106
Sep 15, 2025333.27338.72332.91338.64338.641.39%45
Sep 12, 2025337.52337.52334.00334.00334.00-0.77%11
Sep 11, 2025335.24336.94335.00336.60336.60-0.30%42
Sep 10, 2025340.00340.00334.88337.62337.620.25%101
Sep 9, 2025345.51345.51336.78336.78336.78-2.38%164
Sep 8, 2025347.03347.03345.00345.00345.00-0.23%6
Sep 5, 2025344.17345.78343.10345.78345.781.08%26
Sep 4, 2025340.44342.10339.28342.10342.100.57%167
Sep 3, 2025339.70340.90338.05340.17340.170.60%51
Sep 2, 2025338.64338.64336.94338.13338.130.12%13
Sep 1, 2025344.72344.72337.72337.72337.72-2.03%71
Aug 29, 2025334.20344.73334.20344.73344.731.09%514
Aug 28, 2025339.11341.02339.11341.02341.021.58%663
Aug 27, 2025336.31336.31335.72335.72335.72-0.12%10
Aug 26, 2025335.78336.13335.78336.13336.13-0.36%18
Aug 25, 2025339.73340.91337.35337.35337.35-0.70%255
Aug 22, 2025333.00340.32333.00339.73339.731.40%111
Aug 21, 2025334.46335.55332.59335.05335.050.74%110
Aug 20, 2025332.78333.10332.44332.59332.59-0.41%55
Aug 19, 2025335.08335.08332.06333.96333.961.66%71
Aug 18, 2025328.57329.84326.31328.50328.50-0.08%874
Aug 15, 2025337.91337.91328.76328.76328.76-1.73%249
Aug 14, 2025334.99336.98327.53334.56334.56-2.43%33
Aug 13, 2025342.07343.00342.07342.88335.260.50%15
Aug 12, 2025340.50341.17340.17341.17333.591.52%115
Aug 11, 2025336.60336.60335.57336.07328.60-0.03%123
Aug 8, 2025332.64336.55331.89336.17328.701.90%118
Aug 7, 2025330.66332.65329.79329.90322.57-0.13%188
Aug 6, 2025330.66330.66329.18330.32322.980.86%11
Aug 5, 2025330.01330.01327.50327.50320.22-0.52%46
Aug 4, 2025330.00331.00329.13329.21321.90-0.24%154
Aug 1, 2025331.89331.89329.43330.00322.67-1.29%15,460
Jul 31, 2025327.50334.51327.50334.30326.871.12%15,292
Jul 30, 2025342.00343.50329.90330.60323.26-4.30%15,959
Jul 29, 2025348.25348.25345.44345.44337.77-0.74%157
Jul 28, 2025344.95348.00344.95348.00340.27-0.47%19
Jul 25, 2025350.01351.05348.69349.65341.88-0.59%15
Jul 24, 2025354.53355.20351.72351.72343.91-1.40%172
Jul 23, 2025358.87360.45356.01356.70348.78-0.28%15,145
Jul 22, 2025352.45358.75352.10357.70349.753.35%650
Jul 21, 2025331.51347.22331.51346.12338.432.32%15,076
Jul 18, 2025335.00338.90333.86338.28330.771.93%15,080