Rio Tinto Group (LON:RIO)
London
· Delayed Price · Currency is GBP · Price in GBX 5,500.00
+6.00 (0.11%)
At close: Dec 5, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,550.00 | 5,571.00 | 5,472.00 | 5,500.00 | 5,500.00 | 0.11% | 1,635,039 |
| Dec 4, 2025 | 5,642.00 | 5,647.00 | 5,445.00 | 5,494.00 | 5,494.00 | -0.18% | 3,664,593 |
| Dec 3, 2025 | 5,456.50 | 5,517.00 | 5,469.00 | 5,504.00 | 5,504.00 | 1.61% | 2,500,672 |
| Dec 2, 2025 | 5,467.00 | 5,474.00 | 5,417.00 | 5,417.00 | 5,417.00 | -0.88% | 1,431,871 |
| Dec 1, 2025 | 5,415.92 | 5,498.00 | 5,399.00 | 5,465.00 | 5,465.00 | 0.79% | 1,888,880 |
| Nov 28, 2025 | 5,363.00 | 5,435.00 | 5,363.00 | 5,422.00 | 5,422.00 | 1.25% | 1,552,161 |
| Nov 27, 2025 | 5,400.00 | 5,424.00 | 5,355.00 | 5,355.00 | 5,355.00 | -1.94% | 1,041,402 |
| Nov 26, 2025 | 5,450.00 | 5,489.00 | 5,408.00 | 5,461.00 | 5,461.00 | 1.13% | 4,380,167 |
| Nov 25, 2025 | 5,394.02 | 5,449.00 | 5,367.00 | 5,400.00 | 5,400.00 | 0.84% | 1,651,656 |
| Nov 24, 2025 | 5,342.00 | 5,381.00 | 5,305.00 | 5,355.00 | 5,355.00 | 0.89% | 3,327,969 |
| Nov 21, 2025 | 5,182.00 | 5,313.00 | 5,182.00 | 5,308.00 | 5,308.00 | -0.54% | 2,408,617 |
| Nov 20, 2025 | 5,385.00 | 5,662.00 | 5,331.00 | 5,337.00 | 5,337.00 | 0.57% | 1,635,081 |
| Nov 19, 2025 | 5,274.00 | 5,343.00 | 5,250.00 | 5,307.00 | 5,307.00 | 0.36% | 1,500,708 |
| Nov 18, 2025 | 5,220.00 | 5,307.25 | 5,183.00 | 5,288.00 | 5,288.00 | -2.04% | 2,853,770 |
| Nov 17, 2025 | 5,397.00 | 5,410.00 | 5,357.00 | 5,398.00 | 5,398.00 | 0.07% | 1,264,301 |
| Nov 14, 2025 | 5,355.00 | 5,394.00 | 5,291.00 | 5,394.00 | 5,394.00 | -0.31% | 2,134,699 |
| Nov 13, 2025 | 5,427.00 | 5,452.00 | 5,387.59 | 5,411.00 | 5,411.00 | 0.02% | 1,272,135 |
| Nov 12, 2025 | 5,375.00 | 5,447.00 | 5,373.00 | 5,410.00 | 5,410.00 | 1.62% | 2,613,348 |
| Nov 11, 2025 | 5,318.00 | 5,353.00 | 5,303.00 | 5,324.00 | 5,324.00 | 0.43% | 1,257,835 |
| Nov 10, 2025 | 5,304.00 | 5,329.00 | 5,270.00 | 5,301.00 | 5,301.00 | 1.44% | 3,741,357 |
| Nov 7, 2025 | 5,255.00 | 5,262.00 | 5,159.00 | 5,226.00 | 5,226.00 | -0.63% | 1,886,729 |
| Nov 6, 2025 | 5,320.00 | 5,344.00 | 5,221.00 | 5,259.00 | 5,259.00 | -0.36% | 3,187,261 |
| Nov 5, 2025 | 5,206.00 | 5,313.10 | 5,206.00 | 5,278.00 | 5,278.00 | 0.11% | 2,214,426 |
| Nov 4, 2025 | 5,298.00 | 5,300.00 | 5,232.00 | 5,272.00 | 5,272.00 | -1.64% | 4,634,235 |
| Nov 3, 2025 | 5,428.00 | 5,445.00 | 5,353.00 | 5,360.00 | 5,360.00 | -2.30% | 1,848,310 |
| Oct 31, 2025 | 5,489.00 | 5,511.00 | 5,471.00 | 5,486.00 | 5,486.00 | 0.05% | 1,768,426 |
| Oct 30, 2025 | 5,460.00 | 5,542.85 | 5,426.00 | 5,483.00 | 5,483.00 | -1.14% | 2,226,299 |
| Oct 29, 2025 | 5,483.00 | 5,565.00 | 5,457.00 | 5,546.00 | 5,546.00 | 2.55% | 2,636,584 |
| Oct 28, 2025 | 5,294.00 | 5,429.67 | 5,262.00 | 5,408.00 | 5,408.00 | 1.29% | 2,010,042 |
| Oct 27, 2025 | 5,348.00 | 5,371.00 | 5,299.50 | 5,339.00 | 5,339.00 | 0.26% | 4,010,647 |
| Oct 24, 2025 | 5,239.00 | 5,325.00 | 5,239.00 | 5,325.00 | 5,325.00 | 0.45% | 2,579,340 |
| Oct 23, 2025 | 5,216.00 | 5,341.00 | 5,201.00 | 5,301.00 | 5,301.00 | 1.84% | 3,897,768 |
| Oct 22, 2025 | 5,223.00 | 5,286.00 | 5,130.32 | 5,205.00 | 5,205.00 | 2.12% | 6,334,895 |
| Oct 21, 2025 | 5,189.00 | 5,196.79 | 5,084.00 | 5,097.00 | 5,097.00 | -0.64% | 1,612,653 |
| Oct 20, 2025 | 5,084.00 | 5,146.00 | 5,054.00 | 5,130.00 | 5,130.00 | 1.58% | 1,883,806 |
| Oct 17, 2025 | 5,088.00 | 5,103.00 | 5,029.00 | 5,050.00 | 5,050.00 | -1.71% | 2,058,441 |
| Oct 16, 2025 | 5,147.00 | 5,152.00 | 5,103.00 | 5,138.00 | 5,138.00 | -0.06% | 1,314,740 |
| Oct 15, 2025 | 5,135.00 | 5,157.00 | 5,060.18 | 5,141.00 | 5,141.00 | 1.16% | 1,839,133 |
| Oct 14, 2025 | 4,981.00 | 5,082.00 | 4,970.50 | 5,082.00 | 5,082.00 | - | 2,259,534 |
| Oct 13, 2025 | 5,003.00 | 5,090.00 | 4,999.00 | 5,082.00 | 5,082.00 | 1.98% | 1,933,145 |
| Oct 10, 2025 | 4,990.00 | 5,090.00 | 4,976.00 | 4,983.50 | 4,983.50 | -1.30% | 2,499,153 |
| Oct 9, 2025 | 5,110.00 | 5,171.00 | 5,049.00 | 5,049.00 | 5,049.00 | 0.04% | 2,128,214 |
| Oct 8, 2025 | 4,973.00 | 5,057.00 | 4,955.50 | 5,047.00 | 5,047.00 | 1.85% | 2,605,388 |
| Oct 7, 2025 | 4,965.50 | 4,990.50 | 4,925.00 | 4,955.50 | 4,955.50 | -0.71% | 1,761,674 |
| Oct 6, 2025 | 4,910.50 | 5,002.00 | 4,899.00 | 4,991.00 | 4,991.00 | 1.22% | 3,519,387 |
| Oct 3, 2025 | 4,920.00 | 4,947.50 | 4,897.50 | 4,931.00 | 4,931.00 | 1.19% | 3,851,489 |
| Oct 2, 2025 | 4,955.00 | 4,973.50 | 4,862.50 | 4,873.00 | 4,873.00 | -0.38% | 1,839,312 |
| Oct 1, 2025 | 4,875.50 | 4,955.00 | 4,870.00 | 4,891.50 | 4,891.50 | 0.08% | 3,492,557 |
| Sep 30, 2025 | 4,876.50 | 4,951.00 | 4,834.00 | 4,887.50 | 4,887.50 | -0.56% | 3,123,429 |
| Sep 29, 2025 | 4,877.50 | 4,932.00 | 4,844.00 | 4,915.00 | 4,915.00 | 1.73% | 1,812,846 |
| Sep 26, 2025 | 4,870.00 | 4,887.23 | 4,808.00 | 4,831.50 | 4,831.50 | -1.72% | 8,225,345 |
| Sep 25, 2025 | 4,880.50 | 4,940.50 | 4,829.82 | 4,916.00 | 4,916.00 | 3.54% | 3,676,389 |
| Sep 24, 2025 | 4,680.50 | 4,765.50 | 4,668.50 | 4,748.00 | 4,748.00 | 1.22% | 4,480,800 |
| Sep 23, 2025 | 4,684.50 | 4,721.50 | 4,658.00 | 4,691.00 | 4,691.00 | -0.05% | 1,854,747 |
| Sep 22, 2025 | 4,644.50 | 4,802.75 | 4,579.16 | 4,693.50 | 4,693.50 | 2.05% | 1,736,198 |
| Sep 19, 2025 | 4,581.00 | 4,607.00 | 4,555.50 | 4,599.00 | 4,599.00 | 0.59% | 4,749,539 |
| Sep 18, 2025 | 4,593.00 | 4,633.00 | 4,562.00 | 4,572.00 | 4,572.00 | -0.82% | 3,268,513 |
| Sep 17, 2025 | 4,616.50 | 4,638.50 | 4,586.00 | 4,610.00 | 4,610.00 | -0.85% | 2,770,578 |
| Sep 16, 2025 | 4,717.00 | 4,749.00 | 4,622.50 | 4,649.50 | 4,649.50 | 0.39% | 5,217,111 |
| Sep 15, 2025 | 4,622.50 | 4,644.50 | 4,579.00 | 4,631.50 | 4,631.50 | 0.64% | 7,891,345 |
| Sep 12, 2025 | 4,651.00 | 4,679.00 | 4,591.50 | 4,602.00 | 4,602.00 | 0.23% | 1,429,290 |
| Sep 11, 2025 | 4,594.50 | 4,709.17 | 4,554.50 | 4,591.50 | 4,591.50 | 0.15% | 1,515,282 |
| Sep 10, 2025 | 4,533.00 | 4,640.50 | 4,528.00 | 4,584.50 | 4,584.50 | -0.48% | 2,620,431 |
| Sep 9, 2025 | 4,692.00 | 4,709.00 | 4,603.00 | 4,606.50 | 4,606.50 | -1.92% | 2,473,001 |
| Sep 8, 2025 | 4,723.00 | 4,723.00 | 4,664.50 | 4,696.50 | 4,696.50 | 0.33% | 1,148,891 |
| Sep 5, 2025 | 4,660.00 | 4,731.50 | 4,653.50 | 4,681.00 | 4,681.00 | 1.67% | 1,691,109 |
| Sep 4, 2025 | 4,631.00 | 4,700.00 | 4,603.50 | 4,604.00 | 4,604.00 | -0.21% | 1,249,163 |
| Sep 3, 2025 | 4,582.00 | 4,644.00 | 4,573.00 | 4,613.50 | 4,613.50 | 0.70% | 2,810,718 |
| Sep 2, 2025 | 4,604.50 | 4,619.50 | 4,574.24 | 4,581.50 | 4,581.50 | -0.46% | 1,560,470 |
| Sep 1, 2025 | 4,573.00 | 4,607.50 | 4,573.00 | 4,602.50 | 4,602.50 | -0.85% | 1,094,689 |
| Aug 29, 2025 | 4,654.50 | 4,676.00 | 4,628.50 | 4,642.00 | 4,642.00 | 0.11% | 970,493 |
| Aug 28, 2025 | 4,608.50 | 4,642.00 | 4,602.50 | 4,637.00 | 4,637.00 | 1.47% | 1,152,383 |
| Aug 27, 2025 | 4,595.00 | 4,703.45 | 4,560.00 | 4,570.00 | 4,570.00 | -0.15% | 1,264,318 |
| Aug 26, 2025 | 4,663.00 | 4,694.18 | 4,565.50 | 4,577.00 | 4,577.00 | -0.52% | 4,899,270 |
| Aug 22, 2025 | 4,531.00 | 4,609.00 | 4,511.44 | 4,601.00 | 4,601.00 | 1.54% | 1,774,603 |
| Aug 21, 2025 | 4,512.00 | 4,532.00 | 4,484.00 | 4,531.00 | 4,531.00 | 0.89% | 1,060,614 |
| Aug 20, 2025 | 4,469.50 | 4,506.50 | 4,440.50 | 4,491.00 | 4,491.00 | 0.09% | 2,031,156 |
| Aug 19, 2025 | 4,452.00 | 4,527.50 | 4,443.00 | 4,487.00 | 4,487.00 | 0.87% | 1,323,344 |
| Aug 18, 2025 | 4,500.00 | 4,513.00 | 4,436.50 | 4,448.50 | 4,448.50 | -1.45% | 4,152,535 |
| Aug 15, 2025 | 4,543.50 | 4,575.24 | 4,506.00 | 4,514.00 | 4,514.00 | 0.74% | 7,121,261 |
| Aug 14, 2025 | 4,481.50 | 4,521.00 | 4,452.00 | 4,481.00 | 4,481.00 | -4.02% | 3,063,120 |
| Aug 13, 2025 | 4,677.50 | 4,694.00 | 4,635.85 | 4,668.50 | 4,559.92 | 0.33% | 1,604,824 |
| Aug 12, 2025 | 4,636.50 | 4,664.50 | 4,627.83 | 4,653.00 | 4,544.78 | 1.44% | 2,987,408 |
| Aug 11, 2025 | 4,604.00 | 4,614.50 | 4,560.00 | 4,587.00 | 4,480.32 | 0.31% | 1,180,562 |
| Aug 8, 2025 | 4,535.00 | 4,580.00 | 4,529.50 | 4,573.00 | 4,466.64 | 1.64% | 6,853,002 |
| Aug 7, 2025 | 4,496.00 | 4,548.50 | 4,490.50 | 4,499.00 | 4,394.36 | -0.09% | 6,637,267 |
| Aug 6, 2025 | 4,501.00 | 4,542.50 | 4,482.00 | 4,503.00 | 4,398.27 | 0.33% | 3,646,737 |
| Aug 5, 2025 | 4,484.50 | 4,517.00 | 4,476.50 | 4,488.00 | 4,383.62 | -0.03% | 2,050,688 |
| Aug 4, 2025 | 4,510.50 | 4,513.00 | 4,467.50 | 4,489.50 | 4,385.08 | -0.06% | 3,719,118 |
| Aug 1, 2025 | 4,505.50 | 4,508.50 | 4,457.50 | 4,492.00 | 4,387.53 | -0.26% | 4,769,111 |
| Jul 31, 2025 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4,398.76 | -1.84% | 4,818,209 |
| Jul 30, 2025 | 4,613.50 | 4,626.50 | 4,528.00 | 4,588.00 | 4,481.29 | -1.30% | 2,064,850 |
| Jul 29, 2025 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 4,540.39 | 0.20% | 2,112,945 |
| Jul 28, 2025 | 4,668.00 | 4,681.00 | 4,572.00 | 4,639.00 | 4,531.11 | -0.88% | 1,948,437 |
| Jul 25, 2025 | 4,705.00 | 4,714.50 | 4,661.05 | 4,680.00 | 4,571.15 | -0.84% | 3,553,565 |
| Jul 24, 2025 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 4,609.73 | -0.25% | 1,944,117 |
| Jul 23, 2025 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 4,621.45 | 0.38% | 2,077,644 |
| Jul 22, 2025 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 4,603.87 | 2.25% | 3,000,051 |
| Jul 21, 2025 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4,502.78 | 2.73% | 4,564,166 |
| Jul 18, 2025 | 4,500.00 | 4,526.00 | 4,448.00 | 4,487.50 | 4,383.13 | 1.31% | 2,440,032 |