Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
98.49
-1.46 (-1.46%)
At close: Apr 28, 2026, 4:00 PM EDT
97.77
-0.72 (-0.73%)
After-hours: Apr 28, 2026, 7:45 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.53 | 99.53 | 97.80 | 98.49 | 98.49 | -1.46% | 3,267,301 |
| Apr 27, 2026 | 99.90 | 100.35 | 99.13 | 99.95 | 99.95 | 0.34% | 1,967,434 |
| Apr 24, 2026 | 99.48 | 100.11 | 98.77 | 99.61 | 99.61 | 0.77% | 1,523,928 |
| Apr 23, 2026 | 100.06 | 100.99 | 98.17 | 98.85 | 98.85 | -1.43% | 2,163,388 |
| Apr 22, 2026 | 99.80 | 100.80 | 99.35 | 100.28 | 100.28 | 2.62% | 2,433,822 |
| Apr 21, 2026 | 99.70 | 99.88 | 97.57 | 97.72 | 97.72 | -2.11% | 1,855,001 |
| Apr 20, 2026 | 99.62 | 100.25 | 98.86 | 99.83 | 99.83 | -0.32% | 2,275,421 |
| Apr 17, 2026 | 100.09 | 101.33 | 99.88 | 100.15 | 100.15 | 0.44% | 2,782,556 |
| Apr 16, 2026 | 99.79 | 100.24 | 99.17 | 99.71 | 99.71 | 1.17% | 2,520,063 |
| Apr 15, 2026 | 99.12 | 99.12 | 98.24 | 98.56 | 98.56 | -0.31% | 1,974,148 |
| Apr 14, 2026 | 99.24 | 99.87 | 98.38 | 98.87 | 98.87 | -0.33% | 2,701,622 |
| Apr 13, 2026 | 98.22 | 99.32 | 97.80 | 99.20 | 99.20 | 0.96% | 2,018,094 |
| Apr 10, 2026 | 99.12 | 99.34 | 97.98 | 98.26 | 98.26 | 1.16% | 2,386,464 |
| Apr 9, 2026 | 97.82 | 98.63 | 96.72 | 97.13 | 97.13 | -1.34% | 2,263,932 |
| Apr 8, 2026 | 100.42 | 100.42 | 97.46 | 98.45 | 98.45 | 4.00% | 4,608,283 |
| Apr 7, 2026 | 94.86 | 95.01 | 93.62 | 94.66 | 94.66 | 0.69% | 1,772,395 |
| Apr 6, 2026 | 94.46 | 94.84 | 93.49 | 94.01 | 94.01 | -0.47% | 1,174,029 |
| Apr 2, 2026 | 92.18 | 94.84 | 92.18 | 94.45 | 94.45 | -0.38% | 2,797,504 |
| Apr 1, 2026 | 94.36 | 95.25 | 93.85 | 94.81 | 94.81 | 1.63% | 3,109,191 |
| Mar 31, 2026 | 91.80 | 93.30 | 91.00 | 93.29 | 93.29 | 5.03% | 3,158,644 |
| Mar 30, 2026 | 90.00 | 90.25 | 88.34 | 88.82 | 88.82 | 2.52% | 4,476,152 |
| Mar 27, 2026 | 85.40 | 87.41 | 85.28 | 86.64 | 86.64 | 0.99% | 3,528,392 |
| Mar 26, 2026 | 85.51 | 86.63 | 85.35 | 85.79 | 85.79 | -2.00% | 3,092,504 |
| Mar 25, 2026 | 87.88 | 88.33 | 87.05 | 87.54 | 87.54 | 0.89% | 2,181,443 |
| Mar 24, 2026 | 84.78 | 86.93 | 84.54 | 86.77 | 86.77 | 1.08% | 2,729,331 |
| Mar 23, 2026 | 85.71 | 87.08 | 85.09 | 85.84 | 85.84 | 3.24% | 3,915,808 |
| Mar 20, 2026 | 85.10 | 85.60 | 82.35 | 83.15 | 83.15 | -2.92% | 5,074,012 |
| Mar 19, 2026 | 83.38 | 86.24 | 82.70 | 85.65 | 85.65 | -2.36% | 4,797,477 |
| Mar 18, 2026 | 88.86 | 89.10 | 87.51 | 87.72 | 87.72 | -2.32% | 3,537,454 |
| Mar 17, 2026 | 90.75 | 91.02 | 89.64 | 89.80 | 89.80 | -0.07% | 2,057,926 |
| Mar 16, 2026 | 89.69 | 90.52 | 88.97 | 89.86 | 89.86 | 2.31% | 2,410,724 |
| Mar 13, 2026 | 90.15 | 90.36 | 87.71 | 87.83 | 87.83 | -3.16% | 3,737,111 |
| Mar 12, 2026 | 91.82 | 91.91 | 90.26 | 90.70 | 90.70 | -1.50% | 3,253,901 |
| Mar 11, 2026 | 90.76 | 92.20 | 90.14 | 92.08 | 92.08 | 0.44% | 2,313,494 |
| Mar 10, 2026 | 91.34 | 92.54 | 90.78 | 91.68 | 91.68 | 1.47% | 2,632,094 |
| Mar 9, 2026 | 87.89 | 90.82 | 87.25 | 90.35 | 90.35 | 0.16% | 3,388,682 |
| 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 |