Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	94.45	95.04	93.47	93.74	93.74	-1.44%	2,167,877
Jun 25, 2026	95.40	95.57	94.47	95.11	95.11	1.15%	2,946,738
Jun 24, 2026	93.69	94.64	93.26	94.03	94.03	-1.62%	2,773,609
Jun 23, 2026	95.37	96.68	95.20	95.58	95.58	-3.80%	3,043,036
Jun 22, 2026	99.13	99.80	98.74	99.36	99.36	-0.72%	2,788,385
Jun 18, 2026	101.62	101.93	100.05	100.08	100.08	-2.52%	2,960,848
Jun 17, 2026	103.75	105.05	102.64	102.67	102.67	-2.90%	2,894,108
Jun 16, 2026	106.41	107.07	105.63	105.74	105.74	-0.14%	2,157,530
Jun 15, 2026	106.85	107.40	105.75	105.89	105.89	0.51%	2,994,146
Jun 12, 2026	104.20	105.43	103.90	105.35	105.35	1.65%	2,671,816
Jun 11, 2026	101.45	103.69	100.50	103.64	103.64	4.62%	3,559,315
Jun 10, 2026	100.14	101.01	99.03	99.06	99.06	-2.33%	2,695,942
Jun 9, 2026	102.05	102.46	98.43	101.42	101.42	0.49%	3,058,567
Jun 8, 2026	101.41	101.95	100.67	100.93	100.93	0.24%	2,222,540
Jun 5, 2026	103.26	103.62	100.39	100.69	100.69	-4.47%	3,558,958
Jun 4, 2026	105.73	106.70	104.87	105.40	105.40	-2.28%	2,802,868
Jun 3, 2026	109.24	109.62	107.85	107.86	107.86	-3.41%	2,772,319
Jun 2, 2026	110.29	112.21	110.10	111.67	111.67	2.49%	2,155,593
Jun 1, 2026	106.16	109.09	105.82	108.96	108.96	2.42%	2,216,016
May 29, 2026	107.03	108.34	106.30	106.39	106.39	-0.08%	2,285,597
May 28, 2026	105.43	107.22	104.20	106.47	106.47	-0.13%	2,794,832
May 27, 2026	106.25	106.64	104.82	106.61	106.61	-0.31%	1,920,392
May 26, 2026	106.84	107.33	106.15	106.94	106.94	2.60%	3,968,453
May 22, 2026	104.08	104.64	103.14	104.23	104.23	-0.51%	2,088,023
May 21, 2026	103.13	105.56	103.00	104.76	104.76	1.40%	1,748,459
May 20, 2026	101.72	103.31	101.08	103.31	103.31	2.37%	2,132,135
May 19, 2026	100.03	101.79	99.72	100.92	100.92	-2.33%	2,463,943
May 18, 2026	104.34	104.48	102.64	103.33	103.33	-0.35%	1,982,359
May 15, 2026	103.41	104.04	102.67	103.69	103.69	-5.38%	3,721,020
May 14, 2026	111.10	111.10	109.28	109.59	109.59	-2.19%	2,479,605
May 13, 2026	110.65	112.58	110.57	112.04	112.04	2.32%	3,076,658
May 12, 2026	107.25	109.81	106.55	109.50	109.50	1.48%	2,143,625
May 11, 2026	106.92	108.43	106.83	107.90	107.90	2.39%	2,555,579
May 8, 2026	104.85	105.77	104.57	105.38	105.38	2.20%	2,212,946
May 7, 2026	106.08	106.24	103.04	103.11	103.11	-2.27%	2,780,026
May 6, 2026	103.05	105.97	102.91	105.51	105.51	4.99%	4,522,495
May 5, 2026	99.65	101.09	99.29	100.50	100.50	1.90%	2,176,343
May 4, 2026	100.29	100.46	98.39	98.63	98.63	-1.94%	1,672,826
May 1, 2026	99.99	101.05	99.59	100.58	100.58	0.10%	1,486,717
Apr 30, 2026	99.14	100.65	98.33	100.48	100.48	4.14%	3,353,120
Apr 29, 2026	97.50	97.75	96.37	96.49	96.49	-2.03%	2,403,200
Apr 28, 2026	99.53	99.53	97.80	98.49	98.49	-1.46%	3,268,293
Apr 27, 2026	99.90	100.35	99.13	99.95	99.95	0.34%	1,978,952
Apr 24, 2026	99.48	100.11	98.77	99.61	99.61	0.77%	1,535,492
Apr 23, 2026	100.06	100.99	98.17	98.85	98.85	-1.43%	2,165,890
Apr 22, 2026	99.80	100.80	99.35	100.28	100.28	2.62%	2,441,807
Apr 21, 2026	99.70	99.88	97.57	97.72	97.72	-2.11%	1,857,982
Apr 20, 2026	99.62	100.25	98.86	99.83	99.83	-0.32%	2,308,215
Apr 17, 2026	100.09	101.33	99.88	100.15	100.15	0.44%	2,793,184
Apr 16, 2026	99.79	100.24	99.17	99.71	99.71	1.17%	2,529,986
Apr 15, 2026	99.12	99.12	98.24	98.56	98.56	-0.31%	1,987,591
Apr 14, 2026	99.24	99.87	98.38	98.87	98.87	-0.33%	2,703,946
Apr 13, 2026	98.22	99.32	97.80	99.20	99.20	0.96%	2,018,820
Apr 10, 2026	99.12	99.34	97.98	98.26	98.26	1.16%	2,387,431
Apr 9, 2026	97.82	98.63	96.72	97.13	97.13	-1.34%	2,265,255
Apr 8, 2026	100.42	100.42	97.46	98.45	98.45	4.00%	4,608,750
Apr 7, 2026	94.86	95.01	93.62	94.66	94.66	0.69%	1,794,844
Apr 6, 2026	94.46	94.84	93.49	94.01	94.01	-0.47%	1,175,085
Apr 2, 2026	92.18	94.84	92.18	94.45	94.45	-0.38%	2,798,786
Apr 1, 2026	94.36	95.25	93.85	94.81	94.81	1.63%	3,111,509
Mar 31, 2026	91.80	93.30	91.00	93.29	93.29	5.03%	3,170,021
Mar 30, 2026	90.00	90.25	88.34	88.82	88.82	2.52%	4,499,013
Mar 27, 2026	85.40	87.41	85.28	86.64	86.64	0.99%	3,552,321
Mar 26, 2026	85.51	86.63	85.35	85.79	85.79	-2.00%	3,107,963
Mar 25, 2026	87.88	88.33	87.05	87.54	87.54	0.89%	2,183,740
Mar 24, 2026	84.78	86.93	84.54	86.77	86.77	1.08%	2,754,591
Mar 23, 2026	85.71	87.08	85.09	85.84	85.84	3.24%	3,917,220
Mar 20, 2026	85.10	85.60	82.35	83.15	83.15	-2.92%	5,080,954
Mar 19, 2026	83.38	86.24	82.70	85.65	85.65	-2.36%	4,830,040
Mar 18, 2026	88.86	89.10	87.51	87.72	87.72	-2.32%	3,551,401
Mar 17, 2026	90.75	91.02	89.64	89.80	89.80	-0.07%	2,137,166
Mar 16, 2026	89.69	90.52	88.97	89.86	89.86	2.31%	2,421,507
Mar 13, 2026	90.15	90.36	87.71	87.83	87.83	-3.16%	3,739,872
Mar 12, 2026	91.82	91.91	90.26	90.70	90.70	-1.50%	3,257,064
Mar 11, 2026	90.76	92.20	90.14	92.08	92.08	0.44%	2,328,952
Mar 10, 2026	91.34	92.54	90.78	91.68	91.68	1.47%	2,636,345
Mar 9, 2026	87.89	90.82	87.25	90.35	90.35	0.16%	3,396,592
Mar 6, 2026	89.89	90.76	88.86	90.21	90.21	-0.70%	4,271,762
Mar 5, 2026	94.40	94.74	91.96	93.37	90.85	-2.99%	4,868,144
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