Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.00	100.49	97.88	98.81	98.81	-0.98%	21,028
Apr 27, 2026	99.62	100.57	99.11	99.79	99.79	0.01%	9,129
Apr 24, 2026	98.51	100.85	98.51	99.78	99.78	0.66%	8,236
Apr 23, 2026	99.26	100.97	97.99	99.13	99.13	-1.39%	12,140
Apr 22, 2026	99.50	100.74	98.52	100.53	100.53	2.38%	24,106
Apr 21, 2026	100.00	100.53	97.65	98.18	98.18	-1.69%	14,906
Apr 20, 2026	98.71	100.41	97.80	99.87	99.87	-0.63%	8,089
Apr 17, 2026	100.13	101.50	98.72	100.50	100.50	0.75%	34,312
Apr 16, 2026	99.75	100.66	99.00	99.75	99.75	0.92%	11,067
Apr 15, 2026	99.34	100.09	98.28	98.84	98.84	0.09%	10,845
Apr 14, 2026	100.11	100.16	98.49	98.75	98.75	-0.23%	9,614
Apr 13, 2026	98.75	99.04	96.77	98.98	98.98	0.88%	19,032
Apr 10, 2026	97.75	99.37	97.19	98.12	98.12	0.94%	15,968
Apr 9, 2026	96.53	99.02	96.53	97.21	97.21	-1.29%	6,770
Apr 8, 2026	98.99	101.50	97.98	98.48	98.48	4.38%	15,802
Apr 7, 2026	93.86	95.20	93.65	94.35	94.35	0.16%	8,156
Apr 2, 2026	92.00	94.68	90.16	94.20	94.20	-0.94%	20,986
Apr 1, 2026	93.27	95.25	93.25	95.09	95.09	2.52%	15,383
Mar 31, 2026	89.75	93.10	89.75	92.75	92.75	4.39%	10,793
Mar 30, 2026	86.30	90.24	85.59	88.85	88.85	2.74%	15,844
Mar 27, 2026	86.75	87.42	85.12	86.48	86.48	0.91%	73,571
Mar 26, 2026	87.10	87.10	84.79	85.70	85.70	-1.97%	33,859
Mar 25, 2026	87.48	88.57	85.35	87.42	87.42	0.86%	31,240
Mar 24, 2026	85.00	86.90	84.00	86.67	86.67	0.54%	14,637
Mar 23, 2026	82.00	87.08	78.90	86.21	86.21	4.41%	42,330
Mar 20, 2026	86.35	86.74	82.45	82.57	82.57	-4.14%	20,914
Mar 19, 2026	87.42	87.75	82.66	86.14	86.14	-2.00%	17,067
Mar 18, 2026	90.90	90.90	87.66	87.89	87.89	-2.20%	16,775
Mar 17, 2026	89.75	91.01	89.43	89.87	89.87	-0.08%	11,957
Mar 16, 2026	89.64	90.46	88.03	89.94	89.94	1.89%	14,730
Mar 13, 2026	92.04	92.04	88.07	88.27	88.27	-3.17%	10,897
Mar 12, 2026	90.94	92.68	90.26	91.16	91.16	-0.30%	25,680
Mar 11, 2026	92.45	92.45	90.32	91.44	91.44	-0.11%	10,391
Mar 10, 2026	92.50	92.51	90.33	91.55	91.55	2.48%	9,418
Mar 9, 2026	90.48	90.48	85.00	89.33	89.33	-1.01%	18,348
Mar 6, 2026	93.10	93.37	88.85	90.24	90.24	-2.64%	24,900
Mar 5, 2026	96.78	96.78	91.98	92.69	90.20	-3.88%	19,479
Mar 4, 2026	95.00	96.88	94.94	96.43	93.85	1.40%	20,875
Mar 3, 2026	99.81	99.81	92.29	95.10	92.55	-4.19%	40,247
Mar 2, 2026	98.90	99.90	97.30	99.26	96.60	0.36%	27,359
Feb 27, 2026	100.00	101.18	98.39	98.90	96.25	0.22%	8,447
Feb 26, 2026	101.11	102.45	97.52	98.68	96.04	-2.43%	5,705
Feb 25, 2026	99.06	102.10	98.38	101.14	98.43	2.83%	21,238
Feb 24, 2026	96.97	98.77	95.52	98.36	95.72	1.00%	19,186
Feb 23, 2026	94.79	97.84	94.35	97.39	94.78	0.35%	13,881
Feb 20, 2026	96.33	97.08	95.05	97.05	94.45	1.05%	10,018
Feb 19, 2026	99.56	100.50	94.06	96.04	93.47	-2.79%	9,619
Feb 18, 2026	96.86	100.03	96.86	98.80	96.15	2.21%	7,355
Feb 17, 2026	95.99	98.02	94.12	96.67	94.08	-1.32%	8,611
Feb 13, 2026	99.00	99.48	95.75	97.96	95.33	-0.50%	8,427
Feb 12, 2026	99.52	100.90	97.60	98.45	95.82	-0.67%	21,888
Feb 11, 2026	97.16	99.84	97.16	99.12	96.46	2.16%	11,318
Feb 10, 2026	96.75	97.04	95.37	97.02	94.42	0.54%	14,273
Feb 9, 2026	93.16	96.50	93.16	96.50	93.91	3.27%	9,489
Feb 6, 2026	90.32	93.60	89.00	93.44	90.94	1.41%	14,101
Feb 5, 2026	95.06	96.10	91.77	92.14	89.67	-3.33%	27,356
Feb 4, 2026	97.03	99.04	94.93	95.31	92.76	0.03%	85,165
Feb 3, 2026	93.38	96.50	93.30	95.29	92.73	3.40%	29,559
Feb 2, 2026	90.56	92.99	86.34	92.16	89.69	0.65%	325,450
Jan 30, 2026	96.00	96.00	89.68	91.56	89.11	-3.60%	41,927
Jan 29, 2026	94.57	97.08	93.37	94.98	92.43	2.13%	137,417
Jan 28, 2026	93.33	93.96	92.26	93.00	90.51	0.56%	30,203
Jan 27, 2026	90.44	92.74	90.44	92.48	90.00	1.50%	119,141
Jan 26, 2026	92.13	94.49	90.40	91.11	88.67	1.32%	66,037
Jan 23, 2026	87.90	89.97	87.35	89.93	87.52	2.45%	50,738
Jan 22, 2026	88.52	89.34	86.67	87.78	85.42	-1.28%	38,994
Jan 21, 2026	85.50	89.77	85.37	88.91	86.53	4.45%	184,856
Jan 20, 2026	85.13	87.03	84.18	85.12	82.84	0.05%	59,058
Jan 16, 2026	87.92	87.92	84.24	85.08	82.80	-1.97%	90,560
Jan 15, 2026	84.50	87.00	84.50	86.79	84.46	1.46%	104,141
Jan 14, 2026	84.52	85.76	84.10	85.54	83.25	2.04%	128,453
Jan 13, 2026	84.19	84.21	83.29	83.83	81.58	1.00%	175,833
Jan 12, 2026	81.70	83.07	81.50	83.00	80.78	2.27%	55,079
Jan 9, 2026	83.16	83.16	78.93	81.16	78.98	-3.43%	35,464
Jan 8, 2026	84.57	84.61	82.95	84.04	81.79	-0.82%	27,837
Jan 7, 2026	85.31	85.31	83.81	84.73	82.46	-0.61%	33,278
Jan 6, 2026	84.01	85.44	82.78	85.26	82.97	2.71%	35,114
Jan 5, 2026	82.00	83.03	81.28	83.01	80.78	2.48%	27,043
Jan 2, 2026	81.00	81.59	80.82	81.00	78.83	0.97%	5,352
Dec 31, 2025	80.26	80.50	79.93	80.22	78.07	-0.97%	3,491
Dec 30, 2025	81.50	81.63	80.93	81.01	78.84	0.99%	7,705
Dec 29, 2025	82.93	83.50	80.20	80.21	78.06	-0.90%	305,919
Dec 24, 2025	81.32	81.32	80.35	80.94	78.77	-0.10%	1,273
Dec 23, 2025	80.10	81.10	80.10	81.03	78.85	1.45%	5,004
Dec 22, 2025	79.25	80.32	78.94	79.87	77.73	1.78%	29,100
Dec 19, 2025	77.72	78.54	77.62	78.47	76.37	1.02%	34,427
Dec 18, 2025	77.05	77.82	76.96	77.67	75.59	0.60%	11,256
Dec 17, 2025	76.85	77.71	76.85	77.21	75.14	1.35%	14,029
Dec 16, 2025	75.92	76.79	75.92	76.18	74.14	0.87%	20,545
Dec 15, 2025	75.99	76.00	75.26	75.52	73.50	0.16%	13,344
Dec 12, 2025	76.77	77.00	74.78	75.40	73.38	-1.81%	27,306
Dec 11, 2025	75.94	76.97	75.14	76.79	74.73	1.55%	11,451
Dec 10, 2025	74.52	75.65	74.48	75.62	73.59	1.63%	21,613
Dec 9, 2025	73.53	74.45	72.54	74.41	72.41	1.92%	27,561
Dec 8, 2025	73.07	73.53	72.93	73.00	71.05	-0.12%	17,775
Dec 5, 2025	73.67	73.95	73.09	73.09	71.13	-0.73%	21,150
Dec 4, 2025	75.00	75.40	72.92	73.63	71.66	-0.50%	19,344
Dec 3, 2025	73.00	74.07	72.92	74.00	72.02	3.03%	29,701
Dec 2, 2025	72.00	72.38	71.60	71.82	69.90	-0.78%	16,814
Dec 1, 2025	71.55	72.96	71.55	72.39	70.45	0.51%	16,504