Rio Tinto Group (LON:RIO)
London
· Delayed Price · Currency is GBP · Price in GBX 7,308.00
-39.00 (-0.53%)
Apr 28, 2026, 5:15 PM GMT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,415.00 | 7,464.00 | 7,254.00 | 7,308.00 | 7,308.00 | -0.53% | 2,190,772 |
| Apr 27, 2026 | 7,345.00 | 7,432.00 | 7,324.00 | 7,347.00 | 7,347.00 | -0.46% | 967,891 |
| Apr 24, 2026 | 7,311.00 | 7,415.00 | 7,299.00 | 7,381.00 | 7,381.00 | -0.58% | 1,047,223 |
| Apr 23, 2026 | 7,395.00 | 7,486.00 | 7,246.00 | 7,424.00 | 7,424.00 | -0.46% | 1,570,094 |
| Apr 22, 2026 | 7,375.00 | 7,458.00 | 7,359.00 | 7,458.00 | 7,458.00 | 2.30% | 1,913,103 |
| Apr 21, 2026 | 7,405.00 | 7,447.00 | 7,254.00 | 7,290.00 | 7,290.00 | -1.42% | 1,698,980 |
| Apr 20, 2026 | 7,393.00 | 7,411.00 | 7,314.00 | 7,395.00 | 7,395.00 | -0.71% | 1,771,760 |
| Apr 17, 2026 | 7,427.41 | 7,466.00 | 7,292.00 | 7,448.00 | 7,448.00 | 1.07% | 2,096,971 |
| Apr 16, 2026 | 7,395.00 | 7,430.00 | 7,340.00 | 7,369.00 | 7,369.00 | 1.74% | 1,541,910 |
| Apr 15, 2026 | 7,462.84 | 7,390.00 | 7,243.00 | 7,243.00 | 7,243.00 | -0.92% | 1,523,903 |
| Apr 14, 2026 | 7,408.00 | 7,422.00 | 7,270.00 | 7,310.00 | 7,310.00 | -0.08% | 1,541,753 |
| Apr 13, 2026 | 7,270.00 | 7,354.00 | 7,247.00 | 7,316.00 | 7,316.00 | -0.39% | 1,489,513 |
| Apr 10, 2026 | 7,240.00 | 7,375.00 | 7,234.00 | 7,345.00 | 7,345.00 | 1.34% | 1,876,588 |
| Apr 9, 2026 | 7,375.00 | 7,375.00 | 7,217.00 | 7,248.00 | 7,248.00 | -1.15% | 1,847,410 |
| Apr 8, 2026 | 7,508.00 | 7,575.00 | 7,300.00 | 7,332.00 | 7,332.00 | 2.99% | 3,758,735 |
| Apr 7, 2026 | 7,116.00 | 7,184.00 | 7,056.00 | 7,119.00 | 7,119.00 | 0.24% | 2,772,057 |
| Apr 2, 2026 | 6,992.00 | 7,159.00 | 6,938.00 | 7,102.00 | 7,102.00 | -0.22% | 1,764,485 |
| Apr 1, 2026 | 7,151.00 | 7,161.00 | 7,050.00 | 7,118.00 | 7,118.00 | 2.51% | 3,045,242 |
| Mar 31, 2026 | 6,800.00 | 6,974.00 | 6,780.00 | 6,944.00 | 6,944.00 | 2.54% | 3,001,345 |
| Mar 30, 2026 | 6,837.00 | 6,837.00 | 6,727.00 | 6,772.00 | 6,772.00 | 3.47% | 3,782,788 |
| Mar 27, 2026 | 6,548.00 | 6,549.00 | 6,359.00 | 6,545.00 | 6,545.00 | 1.79% | 3,452,489 |
| Mar 26, 2026 | 6,436.00 | 6,474.00 | 6,345.00 | 6,430.00 | 6,430.00 | -2.03% | 3,546,384 |
| Mar 25, 2026 | 6,528.00 | 6,603.00 | 6,509.00 | 6,563.00 | 6,563.00 | 1.27% | 1,662,818 |
| Mar 24, 2026 | 6,325.00 | 6,481.00 | 6,287.00 | 6,481.00 | 6,481.00 | 1.66% | 6,004,576 |
| Mar 23, 2026 | 6,111.00 | 6,470.00 | 6,049.00 | 6,375.00 | 6,375.00 | 2.07% | 7,260,432 |
| Mar 20, 2026 | 6,399.00 | 6,434.00 | 6,218.90 | 6,246.00 | 6,246.00 | -1.45% | 7,811,146 |
| Mar 19, 2026 | 6,463.00 | 6,488.00 | 6,211.00 | 6,338.00 | 6,338.00 | -4.88% | 3,639,140 |
| Mar 18, 2026 | 6,786.00 | 6,800.00 | 6,617.00 | 6,663.00 | 6,663.00 | -1.39% | 2,942,205 |
| Mar 17, 2026 | 6,731.00 | 6,820.00 | 6,708.78 | 6,757.00 | 6,757.00 | 0.94% | 1,260,957 |
| Mar 16, 2026 | 6,651.00 | 6,798.00 | 6,625.00 | 6,694.00 | 6,694.00 | 0.44% | 1,877,001 |
| Mar 13, 2026 | 6,811.00 | 6,835.00 | 6,663.80 | 6,665.00 | 6,665.00 | -2.63% | 2,454,712 |
| Mar 12, 2026 | 6,799.00 | 6,927.00 | 6,728.46 | 6,845.00 | 6,845.00 | 0.80% | 2,750,198 |
| Mar 11, 2026 | 6,808.00 | 6,843.00 | 6,722.00 | 6,791.00 | 6,791.00 | -0.67% | 3,332,128 |
| Mar 10, 2026 | 6,701.00 | 6,844.00 | 6,651.70 | 6,837.00 | 6,837.00 | 3.04% | 3,529,463 |
| Mar 9, 2026 | 6,451.00 | 6,661.00 | 6,401.00 | 6,635.00 | 6,635.00 | -1.69% | 8,663,344 |
| Mar 6, 2026 | 6,831.00 | 6,893.00 | 6,657.00 | 6,749.00 | 6,749.00 | -0.56% | 2,406,683 |
| Mar 5, 2026 | 7,000.00 | 7,022.00 | 6,767.00 | 6,787.00 | 6,787.00 | -5.61% | 2,809,797 |
| Mar 4, 2026 | 7,133.00 | 7,234.00 | 7,097.00 | 7,190.00 | 6,999.91 | 1.27% | 4,241,920 |
| 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 |