Rio Tinto Group (LON:RIO)
London
· Delayed Price · Currency is GBP · Price in GBX 6,749.00
-38.00 (-0.56%)
At close: Mar 6, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,831.00 | 6,893.00 | 6,657.00 | 6,749.00 | 6,749.00 | -0.56% | 2,405,840 |
| Mar 5, 2026 | 7,000.00 | 7,022.00 | 6,767.00 | 6,787.00 | 6,787.00 | -5.61% | 2,809,082 |
| Mar 4, 2026 | 7,133.00 | 7,234.00 | 7,097.00 | 7,190.00 | 6,999.91 | 1.27% | 2,115,386 |
| Mar 3, 2026 | 7,225.00 | 7,409.92 | 6,946.00 | 7,100.00 | 6,912.29 | -3.22% | 3,821,872 |
| Mar 2, 2026 | 7,417.00 | 7,487.92 | 7,248.00 | 7,336.00 | 7,142.05 | 0.01% | 2,775,682 |
| Feb 27, 2026 | 7,426.00 | 7,468.00 | 7,320.00 | 7,335.00 | 7,141.08 | 0.73% | 3,613,319 |
| Feb 26, 2026 | 7,515.00 | 7,515.00 | 7,220.00 | 7,282.00 | 7,089.48 | -2.40% | 2,916,263 |
| Feb 25, 2026 | 7,341.00 | 7,557.00 | 7,183.57 | 7,461.00 | 7,263.75 | 2.64% | 3,073,790 |
| Feb 24, 2026 | 7,091.00 | 7,303.00 | 7,053.00 | 7,269.00 | 7,076.82 | 1.49% | 3,695,521 |
| Feb 23, 2026 | 7,136.00 | 7,239.00 | 6,197.00 | 7,162.00 | 6,972.65 | 0.56% | 2,423,352 |
| Feb 20, 2026 | 7,107.00 | 7,235.00 | 7,050.00 | 7,122.00 | 6,933.71 | 0.06% | 2,661,417 |
| Feb 19, 2026 | 7,221.00 | 7,259.00 | 7,005.00 | 7,118.00 | 6,929.82 | -3.67% | 2,868,507 |
| Feb 18, 2026 | 7,220.00 | 7,389.00 | 7,139.00 | 7,389.00 | 7,193.65 | 3.84% | 2,891,107 |
| Feb 17, 2026 | 7,110.00 | 7,116.00 | 6,963.00 | 7,116.00 | 6,927.87 | 0.07% | 2,427,814 |
| Feb 16, 2026 | 7,100.00 | 7,115.00 | 7,000.00 | 7,111.00 | 6,923.00 | -1.06% | 2,610,574 |
| Feb 13, 2026 | 7,210.00 | 7,241.00 | 7,019.33 | 7,187.00 | 6,996.99 | -0.33% | 3,983,672 |
| Feb 12, 2026 | 7,350.00 | 7,421.00 | 7,194.00 | 7,211.00 | 7,020.36 | -0.93% | 2,796,889 |
| Feb 11, 2026 | 7,194.00 | 7,320.76 | 7,183.50 | 7,279.00 | 7,086.56 | 2.77% | 2,507,463 |
| Feb 10, 2026 | 7,048.00 | 7,087.00 | 6,979.00 | 7,083.00 | 6,895.74 | 0.45% | 6,135,495 |
| Feb 9, 2026 | 6,905.00 | 7,051.00 | 6,860.00 | 7,051.00 | 6,864.59 | 3.04% | 3,649,171 |
| Feb 6, 2026 | 6,685.00 | 6,887.00 | 6,670.84 | 6,843.00 | 6,662.09 | 0.25% | 3,777,401 |
| Feb 5, 2026 | 6,884.00 | 6,983.00 | 6,781.00 | 6,826.00 | 6,645.53 | -2.56% | 5,355,128 |
| Feb 4, 2026 | 7,041.00 | 7,228.00 | 6,999.00 | 7,005.00 | 6,819.80 | -0.47% | 3,229,155 |
| Feb 3, 2026 | 6,850.00 | 7,038.00 | 6,832.00 | 7,038.00 | 6,851.93 | 3.47% | 3,539,553 |
| Feb 2, 2026 | 6,520.00 | 6,813.00 | 6,520.00 | 6,802.00 | 6,622.17 | 0.95% | 5,637,231 |
| Jan 30, 2026 | 6,671.00 | 6,785.00 | 6,621.00 | 6,738.00 | 6,559.86 | -1.62% | 4,028,205 |
| Jan 29, 2026 | 6,806.00 | 7,023.00 | 6,786.00 | 6,849.00 | 6,667.93 | 1.45% | 6,242,138 |
| Jan 28, 2026 | 6,732.00 | 6,780.00 | 6,697.00 | 6,751.00 | 6,572.52 | 0.34% | 4,694,690 |
| Jan 27, 2026 | 6,646.00 | 6,737.00 | 6,598.00 | 6,728.00 | 6,550.13 | 0.78% | 2,115,857 |
| Jan 26, 2026 | 6,604.00 | 6,746.00 | 6,604.00 | 6,676.00 | 6,499.50 | 1.52% | 2,315,481 |
| Jan 23, 2026 | 6,468.00 | 6,605.00 | 6,457.00 | 6,576.00 | 6,402.14 | 1.39% | 2,010,891 |
| Jan 22, 2026 | 6,568.00 | 6,587.00 | 6,434.00 | 6,486.00 | 6,314.52 | -2.33% | 2,939,591 |
| Jan 21, 2026 | 6,408.00 | 6,676.00 | 6,408.00 | 6,641.00 | 6,465.43 | 5.18% | 9,505,989 |
| Jan 20, 2026 | 6,254.00 | 6,340.30 | 6,236.00 | 6,314.00 | 6,147.07 | -0.39% | 2,743,800 |
| Jan 19, 2026 | 6,355.00 | 6,397.00 | 6,314.00 | 6,339.00 | 6,171.41 | -0.13% | 1,281,014 |
| Jan 16, 2026 | 6,400.00 | 6,406.50 | 6,287.00 | 6,347.00 | 6,179.20 | -1.87% | 3,480,019 |
| Jan 15, 2026 | 6,291.00 | 6,468.00 | 6,262.00 | 6,468.00 | 6,297.00 | 1.78% | 6,583,855 |
| Jan 14, 2026 | 6,249.00 | 6,359.00 | 6,137.68 | 6,355.00 | 6,186.99 | 2.27% | 3,561,203 |
| Jan 13, 2026 | 6,146.00 | 6,247.00 | 6,116.00 | 6,214.00 | 6,049.71 | 1.29% | 1,821,636 |
| Jan 12, 2026 | 6,046.00 | 6,135.00 | 5,945.30 | 6,135.00 | 5,972.80 | 2.15% | 3,173,666 |
| Jan 9, 2026 | 6,070.00 | 6,119.00 | 5,991.00 | 6,006.00 | 5,847.21 | -3.04% | 5,248,640 |
| Jan 8, 2026 | 6,260.00 | 6,277.00 | 6,161.00 | 6,194.00 | 6,030.24 | -1.02% | 1,842,408 |
| Jan 7, 2026 | 6,277.00 | 6,317.00 | 6,193.00 | 6,258.00 | 6,092.55 | -0.52% | 1,901,311 |
| Jan 6, 2026 | 6,159.00 | 6,291.00 | 6,107.00 | 6,291.00 | 6,124.68 | 3.28% | 3,826,917 |
| Jan 5, 2026 | 6,100.00 | 6,131.00 | 6,047.00 | 6,091.00 | 5,929.97 | 1.75% | 1,671,557 |
| Jan 2, 2026 | 5,995.00 | 6,058.00 | 5,986.00 | 5,986.00 | 5,827.74 | -0.13% | 2,042,723 |
| Dec 31, 2025 | 5,975.00 | 5,996.00 | 5,960.00 | 5,994.00 | 5,835.53 | -0.53% | 389,227 |
| Dec 30, 2025 | 5,972.00 | 6,047.00 | 5,962.00 | 6,026.00 | 5,866.69 | 1.28% | 1,288,771 |
| Dec 29, 2025 | 5,990.00 | 6,025.00 | 5,940.00 | 5,950.00 | 5,792.69 | -0.53% | 1,662,322 |
| Dec 24, 2025 | 5,992.00 | 6,005.00 | 5,972.00 | 5,982.00 | 5,823.85 | -0.25% | 840,571 |
| Dec 23, 2025 | 5,920.00 | 6,019.00 | 5,908.00 | 5,997.00 | 5,838.45 | 1.11% | 1,834,576 |
| Dec 22, 2025 | 5,872.00 | 5,967.00 | 5,856.00 | 5,931.00 | 5,774.20 | 1.59% | 3,162,349 |
| Dec 19, 2025 | 5,791.00 | 5,851.00 | 5,765.00 | 5,838.00 | 5,683.66 | 0.81% | 5,817,203 |
| Dec 18, 2025 | 5,773.00 | 5,801.00 | 5,733.59 | 5,791.00 | 5,637.90 | 0.66% | 2,235,214 |
| Dec 17, 2025 | 5,690.00 | 5,812.00 | 5,681.00 | 5,753.00 | 5,600.90 | 1.59% | 6,056,595 |
| Dec 16, 2025 | 5,656.00 | 5,706.00 | 5,644.00 | 5,663.00 | 5,513.28 | 0.55% | 3,768,264 |
| Dec 15, 2025 | 5,632.00 | 5,661.00 | 5,598.00 | 5,632.00 | 5,483.10 | 0.77% | 2,121,432 |
| Dec 12, 2025 | 5,734.00 | 5,755.00 | 5,589.00 | 5,589.00 | 5,441.24 | -1.69% | 3,366,672 |
| Dec 11, 2025 | 5,671.00 | 5,690.00 | 5,595.00 | 5,685.00 | 5,534.70 | 1.39% | 2,571,577 |
| Dec 10, 2025 | 5,571.00 | 5,668.00 | 5,563.00 | 5,607.00 | 5,458.76 | 1.43% | 2,663,797 |
| Dec 9, 2025 | 5,446.00 | 5,538.00 | 5,442.00 | 5,528.00 | 5,381.85 | 0.95% | 2,268,219 |
| Dec 8, 2025 | 5,476.00 | 5,537.00 | 5,473.00 | 5,476.00 | 5,331.23 | -0.44% | 1,787,481 |
| Dec 5, 2025 | 5,550.00 | 5,571.00 | 5,470.12 | 5,500.00 | 5,354.59 | 0.11% | 1,635,280 |
| Dec 4, 2025 | 5,642.00 | 5,647.60 | 5,445.00 | 5,494.00 | 5,348.75 | -0.18% | 3,665,663 |
| Dec 3, 2025 | 5,471.00 | 5,517.00 | 5,456.50 | 5,504.00 | 5,358.49 | 1.61% | 2,501,212 |
| Dec 2, 2025 | 5,467.00 | 5,475.00 | 5,417.00 | 5,417.00 | 5,273.79 | -0.88% | 1,432,174 |
| Dec 1, 2025 | 5,414.00 | 5,498.00 | 5,399.00 | 5,465.00 | 5,320.52 | 0.79% | 1,904,339 |
| Nov 28, 2025 | 5,363.00 | 5,435.00 | 5,363.00 | 5,422.00 | 5,278.65 | 1.25% | 1,655,758 |
| Nov 27, 2025 | 5,400.00 | 5,424.00 | 5,355.00 | 5,355.00 | 5,213.43 | -1.94% | 1,041,402 |
| Nov 26, 2025 | 5,450.00 | 5,489.00 | 5,407.00 | 5,461.00 | 5,316.62 | 1.13% | 5,710,175 |
| Nov 25, 2025 | 5,372.00 | 5,449.00 | 5,367.00 | 5,400.00 | 5,257.24 | 0.84% | 1,651,852 |
| Nov 24, 2025 | 5,342.00 | 5,381.00 | 5,305.00 | 5,355.00 | 5,213.43 | 0.89% | 3,328,365 |
| Nov 21, 2025 | 5,182.00 | 5,313.00 | 5,182.00 | 5,308.00 | 5,167.67 | -0.54% | 2,409,006 |
| Nov 20, 2025 | 5,385.00 | 5,662.00 | 5,331.00 | 5,337.00 | 5,195.90 | 0.57% | 3,492,858 |
| Nov 19, 2025 | 5,274.00 | 5,343.00 | 5,250.00 | 5,307.00 | 5,166.69 | 0.36% | 1,500,708 |
| Nov 18, 2025 | 5,220.00 | 5,307.25 | 5,183.00 | 5,288.00 | 5,148.20 | -2.04% | 2,853,770 |
| Nov 17, 2025 | 5,397.00 | 5,410.00 | 5,357.00 | 5,398.00 | 5,255.29 | 0.07% | 1,264,301 |
| Nov 14, 2025 | 5,355.00 | 5,394.00 | 5,291.00 | 5,394.00 | 5,251.39 | -0.31% | 2,134,699 |
| Nov 13, 2025 | 5,427.00 | 5,452.00 | 5,387.59 | 5,411.00 | 5,267.94 | 0.02% | 1,272,135 |
| Nov 12, 2025 | 5,375.00 | 5,447.00 | 5,373.00 | 5,410.00 | 5,266.97 | 1.62% | 2,613,348 |
| Nov 11, 2025 | 5,318.00 | 5,353.00 | 5,303.00 | 5,324.00 | 5,183.24 | 0.43% | 1,257,835 |
| Nov 10, 2025 | 5,304.00 | 5,329.00 | 5,270.00 | 5,301.00 | 5,160.85 | 1.44% | 3,741,357 |
| Nov 7, 2025 | 5,255.00 | 5,262.00 | 5,159.00 | 5,226.00 | 5,087.84 | -0.63% | 1,886,729 |
| Nov 6, 2025 | 5,320.00 | 5,344.00 | 5,221.00 | 5,259.00 | 5,119.96 | -0.36% | 3,187,261 |
| Nov 5, 2025 | 5,206.00 | 5,313.10 | 5,206.00 | 5,278.00 | 5,138.46 | 0.11% | 2,214,426 |
| Nov 4, 2025 | 5,298.00 | 5,300.00 | 5,232.00 | 5,272.00 | 5,132.62 | -1.64% | 4,634,235 |
| Nov 3, 2025 | 5,428.00 | 5,445.00 | 5,353.00 | 5,360.00 | 5,218.29 | -2.30% | 1,848,310 |
| Oct 31, 2025 | 5,489.00 | 5,511.00 | 5,471.00 | 5,486.00 | 5,340.96 | 0.05% | 1,768,426 |
| Oct 30, 2025 | 5,460.00 | 5,542.85 | 5,426.00 | 5,483.00 | 5,338.04 | -1.14% | 2,226,299 |
| Oct 29, 2025 | 5,483.00 | 5,565.00 | 5,457.00 | 5,546.00 | 5,399.38 | 2.55% | 2,636,584 |
| Oct 28, 2025 | 5,294.00 | 5,429.67 | 5,262.00 | 5,408.00 | 5,265.02 | 1.29% | 2,010,042 |
| Oct 27, 2025 | 5,348.00 | 5,371.00 | 5,299.50 | 5,339.00 | 5,197.85 | 0.26% | 4,010,647 |
| Oct 24, 2025 | 5,239.00 | 5,325.00 | 5,239.00 | 5,325.00 | 5,184.22 | 0.45% | 2,579,340 |
| Oct 23, 2025 | 5,216.00 | 5,341.00 | 5,201.00 | 5,301.00 | 5,160.85 | 1.84% | 3,897,768 |
| Oct 22, 2025 | 5,223.00 | 5,286.00 | 5,130.32 | 5,205.00 | 5,067.39 | 2.12% | 6,334,895 |
| Oct 21, 2025 | 5,189.00 | 5,196.79 | 5,084.00 | 5,097.00 | 4,962.25 | -0.64% | 1,612,653 |
| Oct 20, 2025 | 5,084.00 | 5,146.00 | 5,054.00 | 5,130.00 | 4,994.37 | 1.58% | 1,883,806 |
| Oct 17, 2025 | 5,088.00 | 5,103.00 | 5,029.00 | 5,050.00 | 4,916.49 | -1.71% | 2,058,441 |
| Oct 16, 2025 | 5,147.00 | 5,152.00 | 5,103.00 | 5,138.00 | 5,002.16 | -0.06% | 1,314,740 |
| Oct 15, 2025 | 5,135.00 | 5,157.00 | 5,060.18 | 5,141.00 | 5,005.08 | 1.16% | 1,839,133 |