Rio Tinto Group (BVMF:RIOT34)
Brazil
· Delayed Price · Currency is BRL 499.83
-1.37 (-0.27%)
At close: Apr 27, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 506.22 | 506.22 | 493.36 | 499.83 | 499.83 | -0.27% | 1,084 |
| Apr 24, 2026 | 497.03 | 501.35 | 497.03 | 501.20 | 501.20 | 1.31% | 1,826 |
| Apr 23, 2026 | 498.53 | 498.82 | 490.96 | 494.71 | 494.71 | -0.77% | 8,131 |
| Apr 22, 2026 | 493.82 | 499.94 | 493.77 | 498.53 | 498.53 | 2.16% | 5,470 |
| Apr 20, 2026 | 498.42 | 498.42 | 488.00 | 488.00 | 488.00 | -1.11% | 675 |
| Apr 17, 2026 | 501.21 | 503.16 | 493.48 | 493.48 | 493.48 | -0.42% | 1,603 |
| Apr 16, 2026 | 498.05 | 500.08 | 495.57 | 495.57 | 495.57 | 0.42% | 3,529 |
| Apr 15, 2026 | 495.12 | 495.29 | 491.03 | 493.48 | 493.48 | 1.89% | 978 |
| Apr 14, 2026 | 485.86 | 495.02 | 484.31 | 484.31 | 484.31 | -2.31% | 316 |
| Apr 13, 2026 | 494.18 | 497.33 | 493.72 | 495.78 | 495.78 | 0.80% | 843 |
| Apr 10, 2026 | 495.93 | 497.00 | 491.86 | 491.86 | 491.86 | -0.25% | 1,288 |
| Apr 9, 2026 | 499.84 | 500.32 | 492.05 | 493.10 | 493.10 | -1.35% | 955 |
| Apr 8, 2026 | 500.01 | 510.01 | 498.68 | 499.86 | 499.86 | 2.74% | 2,611 |
| Apr 7, 2026 | 483.51 | 489.84 | 483.51 | 486.52 | 486.52 | 0.62% | 766 |
| Apr 6, 2026 | 498.85 | 498.85 | 481.11 | 483.51 | 483.51 | -1.01% | 841 |
| Apr 2, 2026 | 477.28 | 488.45 | 477.15 | 488.45 | 488.45 | 0.71% | 2,156 |
| Apr 1, 2026 | 487.14 | 490.82 | 484.69 | 485.02 | 485.02 | 1.15% | 1,924 |
| Mar 31, 2026 | 478.72 | 482.46 | 475.64 | 479.50 | 479.50 | 2.92% | 3,072 |
| Mar 30, 2026 | 467.88 | 470.41 | 464.47 | 465.88 | 465.88 | 3.52% | 10,293 |
| Mar 27, 2026 | 447.00 | 456.30 | 447.00 | 450.04 | 450.04 | 0.23% | 1,789 |
| Mar 26, 2026 | 446.66 | 450.96 | 446.66 | 449.01 | 449.01 | -1.06% | 874 |
| Mar 25, 2026 | 463.12 | 463.12 | 453.80 | 453.80 | 453.80 | -0.37% | 908 |
| Mar 24, 2026 | 448.16 | 455.68 | 448.16 | 455.50 | 455.50 | 0.10% | 2,059 |
| Mar 23, 2026 | 445.00 | 455.04 | 445.00 | 455.04 | 455.04 | 5.33% | 9,906 |
| Mar 20, 2026 | 446.89 | 450.80 | 432.00 | 432.00 | 432.00 | -2.95% | 13,198 |
| Mar 19, 2026 | 440.12 | 449.06 | 437.89 | 445.15 | 445.15 | -2.90% | 4,614 |
| Mar 18, 2026 | 465.00 | 465.14 | 457.48 | 458.45 | 458.45 | -1.96% | 5,158 |
| Mar 17, 2026 | 475.01 | 475.01 | 467.16 | 467.62 | 467.62 | -0.57% | 1,432 |
| Mar 16, 2026 | 471.02 | 474.55 | 469.07 | 470.30 | 470.30 | 0.73% | 5,259 |
| Mar 13, 2026 | 469.47 | 470.65 | 465.23 | 466.90 | 466.90 | -0.01% | 6,882 |
| Mar 12, 2026 | 475.65 | 478.56 | 466.97 | 466.97 | 466.97 | -0.22% | 1,165 |
| Mar 11, 2026 | 470.50 | 474.41 | 466.17 | 468.00 | 468.00 | -0.84% | 894 |
| Mar 10, 2026 | 470.83 | 475.25 | 470.20 | 471.98 | 471.98 | 1.43% | 2,371 |
| Mar 9, 2026 | 494.33 | 494.34 | 456.22 | 465.31 | 465.31 | -4.94% | 6,585 |
| Mar 6, 2026 | 475.00 | 489.50 | 470.68 | 489.50 | 489.50 | 2.36% | 2,908 |
| Mar 5, 2026 | 501.42 | 501.42 | 475.50 | 478.22 | 478.22 | -5.40% | 759 |
| Mar 4, 2026 | 503.40 | 505.50 | 499.32 | 505.50 | 492.77 | 0.70% | 2,685 |
| Mar 3, 2026 | 500.00 | 503.27 | 473.85 | 502.00 | 489.36 | -2.62% | 5,230 |
| Mar 2, 2026 | 513.99 | 515.51 | 508.86 | 515.51 | 502.53 | 1.26% | 2,369 |
| Feb 27, 2026 | 513.65 | 513.65 | 506.24 | 509.11 | 496.29 | 0.05% | 1,617 |
| Feb 26, 2026 | 509.10 | 509.19 | 505.26 | 508.84 | 496.03 | -1.74% | 1,092 |
| Feb 25, 2026 | 515.00 | 525.51 | 515.00 | 517.84 | 504.80 | 1.56% | 7,053 |
| Feb 24, 2026 | 499.86 | 509.90 | 499.29 | 509.90 | 497.06 | 0.06% | 1,054 |
| Feb 23, 2026 | 499.87 | 509.60 | 495.00 | 509.60 | 496.77 | 1.64% | 4,814 |
| Feb 20, 2026 | 505.00 | 505.00 | 495.58 | 501.37 | 488.75 | 0.27% | 2,877 |
| Feb 19, 2026 | 501.29 | 502.88 | 492.01 | 500.00 | 487.41 | -3.37% | 6,559 |
| Feb 18, 2026 | 519.43 | 521.43 | 515.11 | 517.43 | 504.40 | 0.08% | 8,636 |
| Feb 13, 2026 | 501.04 | 517.00 | 500.52 | 517.00 | 503.99 | 1.14% | 2,611 |
| Feb 12, 2026 | 517.31 | 518.08 | 508.16 | 511.15 | 498.28 | -0.64% | 4,763 |
| Feb 11, 2026 | 513.72 | 516.88 | 509.52 | 514.42 | 501.47 | 2.47% | 4,670 |
| Feb 10, 2026 | 500.60 | 506.17 | 498.66 | 502.00 | 489.36 | 0.28% | 3,681 |
| Feb 9, 2026 | 493.39 | 502.28 | 492.50 | 500.60 | 488.00 | 3.22% | 4,280 |
| Feb 6, 2026 | 486.99 | 489.10 | 484.47 | 485.00 | 472.79 | -2.95% | 7,423 |
| Feb 5, 2026 | 504.63 | 504.63 | 480.32 | 499.74 | 487.16 | -1.36% | 6,727 |
| Feb 4, 2026 | 514.88 | 517.65 | 499.72 | 506.65 | 493.90 | 0.29% | 7,423 |
| Feb 3, 2026 | 498.66 | 505.19 | 493.80 | 505.19 | 492.47 | 0.18% | 1,544 |
| Feb 2, 2026 | 480.00 | 504.27 | 480.00 | 504.27 | 491.58 | 6.42% | 1,276 |
| Jan 30, 2026 | 491.62 | 491.62 | 473.85 | 473.86 | 461.93 | -3.61% | 6,228 |
| Jan 29, 2026 | 499.40 | 502.48 | 489.64 | 491.62 | 479.24 | 1.47% | 3,703 |
| Jan 28, 2026 | 479.45 | 485.63 | 478.56 | 484.51 | 472.31 | 0.84% | 1,052 |
| Jan 27, 2026 | 481.01 | 483.80 | 478.96 | 480.48 | 468.38 | 0.65% | 5,719 |
| Jan 26, 2026 | 482.79 | 485.89 | 477.26 | 477.39 | 465.37 | 0.30% | 3,847 |
| Jan 23, 2026 | 472.69 | 476.88 | 470.29 | 475.97 | 463.99 | 2.99% | 2,671 |
| Jan 22, 2026 | 467.62 | 469.55 | 461.99 | 462.15 | 450.52 | -2.23% | 1,536 |
| Jan 21, 2026 | 477.11 | 479.24 | 470.58 | 472.67 | 460.77 | 2.19% | 2,550 |
| Jan 20, 2026 | 460.49 | 462.52 | 455.11 | 462.52 | 450.88 | 0.44% | 1,510 |
| Jan 19, 2026 | 472.64 | 472.64 | 447.00 | 460.49 | 448.90 | 0.52% | 205 |
| Jan 16, 2026 | 456.32 | 459.90 | 454.12 | 458.10 | 446.57 | -1.51% | 4,065 |
| Jan 15, 2026 | 461.52 | 467.96 | 461.52 | 465.11 | 453.40 | 0.78% | 1,833 |
| Jan 14, 2026 | 459.27 | 462.88 | 456.35 | 461.52 | 449.90 | 2.87% | 3,778 |
| Jan 13, 2026 | 448.24 | 453.22 | 448.24 | 448.64 | 437.35 | 0.78% | 2,096 |
| Jan 12, 2026 | 440.00 | 446.14 | 439.07 | 445.18 | 433.97 | 2.15% | 2,786 |
| Jan 9, 2026 | 440.00 | 441.22 | 432.02 | 435.81 | 424.84 | -4.51% | 3,705 |
| Jan 8, 2026 | 454.35 | 459.53 | 443.80 | 456.38 | 444.89 | -0.17% | 6,410 |
| Jan 7, 2026 | 452.16 | 457.69 | 452.15 | 457.17 | 445.66 | -0.27% | 746 |
| Jan 6, 2026 | 445.89 | 459.71 | 445.89 | 458.39 | 446.85 | 0.75% | 888 |
| Jan 5, 2026 | 445.71 | 454.99 | 445.62 | 454.99 | 443.54 | 2.29% | 4,090 |
| Jan 2, 2026 | 440.76 | 444.81 | 439.82 | 444.81 | 433.61 | 0.82% | 1,662 |
| Dec 30, 2025 | 452.77 | 452.77 | 441.19 | 441.19 | 430.08 | -1.58% | 768 |
| Dec 29, 2025 | 453.93 | 453.99 | 447.81 | 448.28 | 437.00 | -0.38% | 749 |
| Dec 26, 2025 | 452.67 | 457.36 | 449.97 | 449.97 | 438.64 | 0.40% | 10,984 |
| Dec 23, 2025 | 453.85 | 453.85 | 448.18 | 448.18 | 436.90 | -0.26% | 1,190 |
| Dec 22, 2025 | 436.89 | 449.48 | 436.89 | 449.35 | 438.04 | 3.37% | 9,863 |
| Dec 19, 2025 | 434.70 | 434.72 | 428.74 | 434.72 | 423.78 | 1.01% | 31 |
| Dec 18, 2025 | 427.00 | 430.48 | 427.00 | 430.39 | 419.56 | -0.14% | 2,198 |
| Dec 17, 2025 | 420.59 | 430.99 | 420.59 | 430.99 | 420.14 | 3.98% | 2,043 |
| Dec 16, 2025 | 416.48 | 418.49 | 414.50 | 414.50 | 404.07 | 1.33% | 277 |
| Dec 15, 2025 | 409.00 | 409.05 | 407.79 | 409.05 | 398.75 | -0.62% | 42 |
| Dec 12, 2025 | 411.53 | 411.60 | 411.50 | 411.60 | 401.24 | -1.26% | 12 |
| Dec 11, 2025 | 412.50 | 416.87 | 411.76 | 416.87 | 406.38 | 1.06% | 23 |
| Dec 10, 2025 | 410.63 | 412.50 | 409.00 | 412.50 | 402.12 | 1.88% | 28 |
| Dec 9, 2025 | 397.12 | 405.60 | 397.12 | 404.90 | 394.71 | 2.56% | 714 |
| Dec 8, 2025 | 396.80 | 400.56 | 394.80 | 394.80 | 384.86 | -1.44% | 274 |
| Dec 5, 2025 | 391.00 | 400.56 | 390.75 | 400.56 | 390.48 | 2.45% | 245 |
| Dec 4, 2025 | 388.79 | 391.56 | 388.79 | 391.00 | 381.16 | -1.33% | 126 |
| Dec 3, 2025 | 389.00 | 396.26 | 388.16 | 396.26 | 386.28 | 2.99% | 811 |
| Dec 2, 2025 | 385.00 | 385.00 | 383.76 | 384.75 | 375.06 | -0.57% | 137 |
| Dec 1, 2025 | 388.42 | 390.00 | 386.95 | 386.95 | 377.21 | 0.70% | 24 |
| Nov 28, 2025 | 381.29 | 384.26 | 381.29 | 384.26 | 374.59 | -1.07% | 33 |
| Nov 27, 2025 | 367.52 | 388.80 | 364.00 | 388.40 | 378.62 | 0.86% | 34 |