Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
89.00
-1.21 (-1.34%)
Mar 9, 2026, 2:10 PM EDT - Market open
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.89 | 89.22 | 87.25 | 88.82 | - | -1.54% | 2,107,910 |
| Mar 6, 2026 | 89.89 | 90.76 | 88.86 | 90.21 | 90.21 | -3.38% | 4,270,340 |
| Mar 5, 2026 | 94.40 | 94.74 | 91.96 | 93.37 | 90.85 | -2.99% | 4,856,931 |
| Mar 4, 2026 | 96.58 | 96.86 | 95.78 | 96.25 | 93.65 | 0.99% | 3,531,030 |
| Mar 3, 2026 | 94.05 | 95.55 | 92.26 | 95.31 | 92.74 | -4.32% | 4,191,296 |
| Mar 2, 2026 | 97.75 | 99.78 | 97.24 | 99.61 | 96.92 | 0.27% | 3,162,014 |
| Feb 27, 2026 | 99.16 | 99.57 | 98.36 | 99.34 | 96.66 | 0.25% | 2,390,716 |
| Feb 26, 2026 | 98.49 | 99.12 | 97.55 | 99.09 | 96.42 | -1.68% | 2,818,087 |
| Feb 25, 2026 | 101.10 | 101.53 | 100.14 | 100.78 | 98.06 | 2.72% | 3,483,888 |
| Feb 24, 2026 | 96.83 | 98.79 | 96.50 | 98.11 | 95.46 | 0.45% | 3,322,720 |
| Feb 23, 2026 | 96.90 | 97.88 | 95.67 | 97.67 | 95.03 | 0.60% | 3,375,425 |
| Feb 20, 2026 | 95.76 | 97.62 | 95.65 | 97.09 | 94.47 | 0.78% | 3,542,294 |
| Feb 19, 2026 | 95.21 | 96.45 | 94.09 | 96.34 | 93.74 | -2.62% | 3,962,405 |
| Feb 18, 2026 | 98.49 | 100.09 | 98.17 | 98.93 | 96.26 | 2.12% | 3,459,861 |
| Feb 17, 2026 | 94.82 | 96.91 | 94.09 | 96.88 | 94.27 | -1.21% | 3,871,372 |
| Feb 13, 2026 | 96.51 | 98.36 | 95.64 | 98.07 | 95.42 | 0.16% | 3,400,758 |
| Feb 12, 2026 | 99.94 | 100.33 | 97.51 | 97.91 | 95.27 | -1.62% | 4,126,140 |
| Feb 11, 2026 | 99.72 | 99.77 | 98.28 | 99.52 | 96.83 | 2.34% | 2,632,343 |
| Feb 10, 2026 | 96.87 | 97.38 | 95.94 | 97.24 | 94.62 | 0.40% | 2,716,202 |
| Feb 9, 2026 | 94.93 | 96.89 | 94.66 | 96.85 | 94.24 | 3.68% | 3,248,069 |
| Feb 6, 2026 | 93.19 | 93.64 | 92.90 | 93.41 | 90.89 | 2.51% | 3,873,746 |
| Feb 5, 2026 | 92.94 | 94.74 | 91.08 | 91.12 | 88.66 | -5.56% | 6,958,357 |
| Feb 4, 2026 | 98.60 | 98.60 | 94.86 | 96.48 | 93.88 | 0.11% | 4,911,177 |
| Feb 3, 2026 | 95.00 | 96.50 | 94.55 | 96.37 | 93.77 | 4.16% | 4,672,460 |
| Feb 2, 2026 | 92.43 | 93.02 | 91.81 | 92.52 | 90.02 | 1.64% | 5,021,764 |
| Jan 30, 2026 | 92.63 | 93.34 | 89.63 | 91.03 | 88.57 | -4.31% | 7,398,411 |
| Jan 29, 2026 | 96.72 | 97.11 | 93.31 | 95.13 | 92.56 | 1.88% | 6,020,129 |
| Jan 28, 2026 | 93.09 | 93.45 | 92.13 | 93.37 | 90.85 | 0.50% | 3,877,035 |
| Jan 27, 2026 | 91.40 | 92.94 | 91.37 | 92.91 | 90.40 | 2.70% | 3,255,606 |
| Jan 26, 2026 | 92.00 | 92.42 | 90.40 | 90.47 | 88.03 | 0.04% | 5,134,147 |
| Jan 23, 2026 | 89.23 | 90.44 | 88.77 | 90.43 | 87.99 | 3.59% | 2,982,850 |
| Jan 22, 2026 | 88.13 | 88.43 | 86.67 | 87.30 | 84.94 | -1.73% | 3,094,220 |
| Jan 21, 2026 | 89.68 | 89.78 | 88.39 | 88.84 | 86.44 | 3.69% | 4,971,676 |
| Jan 20, 2026 | 84.92 | 85.87 | 84.54 | 85.68 | 83.37 | 0.65% | 4,035,003 |
| Jan 16, 2026 | 85.06 | 85.31 | 84.25 | 85.13 | 82.83 | -1.41% | 3,593,495 |
| Jan 15, 2026 | 85.91 | 87.34 | 85.66 | 86.35 | 84.02 | 0.55% | 4,042,693 |
| Jan 14, 2026 | 85.30 | 85.91 | 85.12 | 85.88 | 83.56 | 2.74% | 4,397,042 |
| Jan 13, 2026 | 83.80 | 84.25 | 83.41 | 83.59 | 81.33 | 0.86% | 3,345,687 |
| Jan 12, 2026 | 81.84 | 83.16 | 81.72 | 82.88 | 80.64 | 2.16% | 4,062,749 |
| Jan 9, 2026 | 81.24 | 81.72 | 80.72 | 81.13 | 78.94 | -3.63% | 11,009,589 |
| Jan 8, 2026 | 83.70 | 85.43 | 81.60 | 84.19 | 81.92 | -0.81% | 9,781,897 |
| Jan 7, 2026 | 83.97 | 84.92 | 83.78 | 84.88 | 82.59 | -0.41% | 3,773,808 |
| Jan 6, 2026 | 83.59 | 85.46 | 83.58 | 85.23 | 82.93 | 2.43% | 4,351,241 |
| Jan 5, 2026 | 82.20 | 83.25 | 81.87 | 83.21 | 80.96 | 2.19% | 2,732,438 |
| Jan 2, 2026 | 81.13 | 81.64 | 80.74 | 81.43 | 79.23 | 1.75% | 3,172,433 |
| Dec 31, 2025 | 80.30 | 80.49 | 79.93 | 80.03 | 77.87 | -0.61% | 968,618 |
| Dec 30, 2025 | 81.57 | 81.63 | 80.49 | 80.52 | 78.35 | 0.15% | 3,113,187 |
| Dec 29, 2025 | 80.52 | 81.08 | 80.18 | 80.40 | 78.23 | -2.24% | 4,757,006 |
| Dec 26, 2025 | 81.50 | 82.36 | 81.17 | 82.24 | 80.02 | 1.67% | 1,910,364 |
| Dec 24, 2025 | 81.02 | 81.07 | 80.34 | 80.89 | 78.71 | -0.10% | 1,137,018 |
| Dec 23, 2025 | 80.84 | 81.17 | 80.62 | 80.97 | 78.78 | 1.09% | 2,078,271 |
| Dec 22, 2025 | 79.28 | 80.37 | 79.13 | 80.10 | 77.94 | 2.27% | 4,639,465 |
| Dec 19, 2025 | 77.70 | 78.57 | 77.64 | 78.32 | 76.21 | 0.89% | 2,802,123 |
| Dec 18, 2025 | 77.32 | 77.85 | 77.17 | 77.63 | 75.53 | 0.57% | 2,450,248 |
| Dec 17, 2025 | 77.42 | 77.71 | 76.97 | 77.19 | 75.11 | 1.58% | 2,555,386 |
| Dec 16, 2025 | 76.38 | 76.73 | 75.85 | 75.99 | 73.94 | 0.22% | 1,955,367 |
| Dec 15, 2025 | 75.59 | 75.92 | 75.17 | 75.82 | 73.77 | 0.21% | 2,203,630 |
| Dec 12, 2025 | 76.27 | 76.59 | 74.70 | 75.66 | 73.62 | -1.41% | 4,252,556 |
| Dec 11, 2025 | 75.56 | 76.99 | 75.56 | 76.74 | 74.67 | 0.66% | 5,451,854 |
| Dec 10, 2025 | 75.07 | 76.33 | 74.62 | 76.24 | 74.18 | 2.47% | 3,927,863 |
| Dec 9, 2025 | 72.60 | 74.63 | 72.56 | 74.40 | 72.39 | 1.89% | 5,230,757 |
| Dec 8, 2025 | 73.35 | 73.54 | 72.87 | 73.02 | 71.05 | -0.05% | 3,288,949 |
| Dec 5, 2025 | 73.38 | 73.96 | 72.92 | 73.06 | 71.09 | -0.91% | 4,658,006 |
| Dec 4, 2025 | 73.55 | 73.98 | 72.87 | 73.73 | 71.74 | -0.74% | 3,470,867 |
| Dec 3, 2025 | 73.09 | 74.53 | 73.09 | 74.28 | 72.28 | 2.68% | 4,835,414 |
| Dec 2, 2025 | 72.34 | 72.38 | 71.57 | 72.34 | 70.39 | 0.51% | 2,293,922 |
| Dec 1, 2025 | 72.89 | 72.96 | 71.87 | 71.97 | 70.03 | 0.03% | 2,367,580 |
| Nov 28, 2025 | 71.40 | 72.10 | 71.32 | 71.95 | 70.01 | -0.35% | 1,608,569 |
| Nov 26, 2025 | 71.82 | 72.57 | 71.76 | 72.20 | 70.25 | 1.59% | 2,477,978 |
| Nov 25, 2025 | 71.65 | 71.82 | 71.04 | 71.07 | 69.15 | 0.85% | 2,345,135 |
| Nov 24, 2025 | 69.88 | 70.55 | 69.80 | 70.47 | 68.57 | 0.69% | 1,956,515 |
| Nov 21, 2025 | 69.26 | 70.06 | 68.87 | 69.99 | 68.10 | 1.76% | 3,199,896 |
| Nov 20, 2025 | 70.17 | 70.48 | 68.70 | 68.78 | 66.92 | -0.94% | 2,123,997 |
| Nov 19, 2025 | 69.33 | 70.11 | 69.17 | 69.43 | 67.56 | -0.44% | 2,051,399 |
| Nov 18, 2025 | 69.22 | 70.03 | 68.92 | 69.74 | 67.86 | -1.06% | 3,001,869 |
| Nov 17, 2025 | 70.71 | 71.29 | 70.28 | 70.49 | 68.59 | -0.20% | 1,639,127 |
| Nov 14, 2025 | 69.96 | 71.10 | 69.84 | 70.63 | 68.72 | -0.58% | 1,776,908 |
| Nov 13, 2025 | 71.54 | 71.78 | 70.75 | 71.04 | 69.12 | -0.10% | 2,112,696 |
| Nov 12, 2025 | 71.01 | 71.51 | 70.97 | 71.11 | 69.19 | 1.12% | 2,598,878 |
| Nov 11, 2025 | 70.26 | 70.48 | 69.91 | 70.32 | 68.42 | 0.04% | 1,484,105 |
| Nov 10, 2025 | 70.04 | 70.46 | 69.59 | 70.29 | 68.39 | 1.38% | 2,032,810 |
| Nov 7, 2025 | 68.41 | 69.54 | 68.19 | 69.33 | 67.46 | 0.09% | 2,326,483 |
| Nov 6, 2025 | 69.24 | 69.42 | 68.38 | 69.27 | 67.40 | 0.30% | 2,290,652 |
| Nov 5, 2025 | 68.73 | 69.20 | 68.55 | 69.06 | 67.20 | 1.72% | 2,270,660 |
| Nov 4, 2025 | 68.68 | 68.92 | 67.74 | 67.89 | 66.06 | -3.52% | 4,279,687 |
| Nov 3, 2025 | 70.47 | 70.86 | 70.22 | 70.37 | 68.47 | -1.91% | 3,933,134 |
| Oct 31, 2025 | 72.08 | 72.41 | 71.74 | 71.74 | 69.80 | -0.64% | 7,778,760 |
| Oct 30, 2025 | 71.70 | 72.32 | 71.33 | 72.20 | 70.25 | -0.52% | 2,780,924 |
| Oct 29, 2025 | 73.02 | 73.76 | 72.08 | 72.58 | 70.62 | 0.82% | 3,273,680 |
| Oct 28, 2025 | 71.02 | 72.20 | 70.89 | 71.99 | 70.05 | 1.49% | 3,130,393 |
| Oct 27, 2025 | 71.04 | 71.42 | 70.72 | 70.93 | 69.02 | 0.55% | 2,900,043 |
| Oct 24, 2025 | 70.42 | 70.97 | 70.20 | 70.54 | 68.64 | -0.11% | 1,952,817 |
| Oct 23, 2025 | 70.52 | 71.24 | 70.39 | 70.62 | 68.71 | 1.23% | 2,914,010 |
| Oct 22, 2025 | 69.50 | 70.12 | 69.04 | 69.76 | 67.88 | 2.08% | 3,930,780 |
| Oct 21, 2025 | 68.78 | 69.09 | 68.11 | 68.34 | 66.50 | -1.30% | 2,568,512 |
| Oct 20, 2025 | 68.28 | 69.24 | 68.15 | 69.24 | 67.37 | 1.79% | 4,066,045 |
| Oct 17, 2025 | 68.50 | 68.50 | 67.39 | 68.02 | 66.18 | -1.06% | 2,908,720 |
| Oct 16, 2025 | 69.11 | 69.20 | 68.32 | 68.75 | 66.89 | -0.16% | 3,254,106 |
| Oct 15, 2025 | 68.63 | 69.30 | 68.47 | 68.86 | 67.00 | 0.94% | 3,962,095 |
| Oct 14, 2025 | 66.62 | 68.91 | 66.49 | 68.22 | 66.38 | 0.09% | 5,998,264 |