Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 147.50
+1.10 (0.75%)
At close: Dec 24, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 147.10 | 148.00 | 146.89 | 147.50 | 147.50 | 0.75% | 369,952 |
| Dec 23, 2025 | 145.60 | 146.72 | 145.50 | 146.40 | 146.40 | 1.30% | 725,420 |
| Dec 22, 2025 | 144.00 | 145.26 | 143.64 | 144.52 | 144.52 | 1.01% | 601,094 |
| Dec 19, 2025 | 142.63 | 143.31 | 141.10 | 143.07 | 143.07 | 0.13% | 3,380,612 |
| Dec 18, 2025 | 143.00 | 143.89 | 142.03 | 142.88 | 142.88 | 1.05% | 1,509,879 |
| Dec 17, 2025 | 141.60 | 141.89 | 139.97 | 141.40 | 141.40 | 0.78% | 815,847 |
| Dec 16, 2025 | 141.59 | 142.13 | 139.79 | 140.30 | 140.30 | 0.26% | 1,053,630 |
| Dec 15, 2025 | 142.00 | 142.39 | 139.50 | 139.94 | 139.94 | -2.41% | 1,485,631 |
| Dec 12, 2025 | 141.12 | 143.53 | 141.05 | 143.40 | 143.40 | 2.47% | 1,698,500 |
| Dec 11, 2025 | 139.96 | 141.13 | 138.18 | 139.95 | 139.95 | 1.78% | 1,133,909 |
| Dec 10, 2025 | 138.50 | 138.70 | 136.79 | 137.50 | 137.50 | 0.34% | 914,492 |
| Dec 9, 2025 | 137.50 | 138.87 | 136.67 | 137.03 | 137.03 | -0.11% | 841,061 |
| Dec 8, 2025 | 136.81 | 137.36 | 135.35 | 137.18 | 137.18 | -0.93% | 1,153,322 |
| Dec 5, 2025 | 138.20 | 139.73 | 135.95 | 138.47 | 138.47 | -1.50% | 2,535,737 |
| Dec 4, 2025 | 138.00 | 140.58 | 137.09 | 140.58 | 140.58 | 3.92% | 1,829,806 |
| Dec 3, 2025 | 134.78 | 135.28 | 133.50 | 135.28 | 135.28 | 0.19% | 1,413,955 |
| Dec 2, 2025 | 135.54 | 135.58 | 133.66 | 135.03 | 135.03 | 1.71% | 1,050,472 |
| Dec 1, 2025 | 132.51 | 133.84 | 132.07 | 132.76 | 132.76 | 0.36% | 940,702 |
| Nov 28, 2025 | 131.40 | 132.70 | 131.21 | 132.28 | 132.28 | -0.07% | 1,074,696 |
| Nov 27, 2025 | 134.20 | 134.79 | 132.37 | 132.37 | 132.37 | -1.35% | 714,861 |
| Nov 26, 2025 | 133.30 | 134.22 | 132.85 | 134.18 | 134.18 | 1.44% | 1,106,626 |
| Nov 25, 2025 | 131.50 | 133.14 | 131.02 | 132.28 | 132.28 | 2.30% | 1,545,687 |
| Nov 24, 2025 | 130.35 | 130.81 | 129.18 | 129.31 | 129.31 | 1.14% | 1,606,245 |
| Nov 21, 2025 | 128.16 | 129.77 | 127.31 | 127.85 | 127.85 | -3.23% | 1,451,730 |
| Nov 20, 2025 | 129.50 | 132.43 | 129.40 | 132.12 | 132.12 | 2.20% | 1,134,714 |
| Nov 19, 2025 | 129.50 | 130.00 | 128.00 | 129.27 | 129.27 | 0.15% | 1,041,635 |
| Nov 18, 2025 | 131.77 | 132.11 | 128.50 | 129.08 | 129.08 | -2.65% | 1,203,640 |
| Nov 17, 2025 | 131.80 | 133.93 | 130.88 | 132.59 | 132.59 | 0.56% | 831,713 |
| Nov 14, 2025 | 131.42 | 132.13 | 130.35 | 131.85 | 131.85 | -1.35% | 973,457 |
| Nov 13, 2025 | 133.50 | 133.92 | 131.32 | 133.65 | 133.65 | 0.89% | 1,378,779 |
| Nov 12, 2025 | 130.30 | 133.17 | 130.26 | 132.47 | 132.47 | 2.25% | 1,142,040 |
| Nov 11, 2025 | 131.48 | 131.59 | 129.50 | 129.56 | 129.56 | -0.18% | 699,120 |
| Nov 10, 2025 | 129.22 | 129.97 | 128.66 | 129.79 | 129.79 | 0.58% | 551,286 |
| Nov 7, 2025 | 129.51 | 130.10 | 128.05 | 129.04 | 129.04 | -1.32% | 885,433 |
| Nov 6, 2025 | 129.00 | 131.61 | 128.77 | 130.76 | 130.76 | 2.28% | 885,325 |
| Nov 5, 2025 | 127.79 | 128.00 | 125.50 | 127.84 | 127.84 | -1.21% | 1,505,270 |
| Nov 4, 2025 | 131.30 | 131.37 | 129.03 | 129.40 | 129.40 | -2.59% | 991,563 |
| Nov 3, 2025 | 132.86 | 133.63 | 132.04 | 132.84 | 132.84 | -0.02% | 737,093 |
| Oct 31, 2025 | 133.59 | 134.70 | 132.87 | 132.87 | 132.87 | -0.42% | 1,100,182 |
| Oct 30, 2025 | 134.01 | 135.24 | 132.94 | 133.43 | 133.43 | 0.06% | 1,094,729 |
| Oct 29, 2025 | 133.49 | 134.55 | 132.07 | 133.35 | 133.35 | 0.47% | 844,550 |
| Oct 28, 2025 | 133.16 | 134.41 | 132.33 | 132.72 | 132.72 | -0.58% | 1,039,924 |
| Oct 27, 2025 | 132.00 | 133.49 | 131.35 | 133.49 | 133.49 | 1.27% | 1,290,640 |
| Oct 24, 2025 | 131.00 | 132.64 | 130.81 | 131.82 | 131.82 | 1.48% | 1,266,129 |
| Oct 23, 2025 | 128.62 | 130.40 | 128.47 | 129.90 | 129.90 | -0.38% | 1,789,941 |
| Oct 22, 2025 | 129.44 | 131.33 | 128.82 | 130.40 | 130.40 | -1.13% | 1,204,031 |
| Oct 21, 2025 | 132.02 | 133.24 | 131.58 | 131.89 | 131.89 | 0.90% | 1,758,901 |
| Oct 20, 2025 | 129.03 | 130.71 | 128.00 | 130.71 | 130.71 | -0.13% | 1,226,482 |
| Oct 17, 2025 | 129.19 | 130.88 | 128.39 | 130.88 | 130.88 | 1.25% | 2,409,514 |
| Oct 16, 2025 | 129.00 | 130.73 | 128.68 | 129.27 | 129.27 | -0.32% | 1,211,457 |