Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	157.02	159.33	154.33	158.67	158.67	-3.59%	2,130,423
Mar 5, 2026	160.44	164.58	159.01	164.58	164.58	1.16%	2,284,568
Mar 4, 2026	161.00	164.25	160.20	162.70	159.08	-1.61%	1,768,062
Mar 3, 2026	168.00	169.03	165.37	165.37	161.69	-2.40%	1,552,902
Mar 2, 2026	166.47	170.71	166.24	169.44	165.67	1.26%	1,088,988
Feb 27, 2026	165.62	168.76	165.61	167.33	163.61	-0.77%	1,908,453
Feb 26, 2026	166.64	169.50	163.00	168.63	164.88	3.66%	1,541,832
Feb 25, 2026	162.80	163.29	161.46	162.67	159.05	2.10%	1,401,658
Feb 24, 2026	160.50	164.07	159.32	159.32	155.78	-1.10%	1,856,271
Feb 23, 2026	163.71	164.25	159.23	161.10	157.52	-1.35%	1,389,469
Feb 20, 2026	165.00	165.20	161.86	163.30	159.67	-3.11%	2,623,312
Feb 19, 2026	169.00	169.97	167.12	168.55	164.80	2.03%	1,390,381
Feb 18, 2026	161.28	167.50	161.28	165.19	161.52	1.32%	1,091,969
Feb 17, 2026	163.60	164.08	161.00	163.03	159.40	0.17%	1,321,962
Feb 16, 2026	168.93	169.00	160.62	162.75	159.13	-4.12%	2,141,254
Feb 13, 2026	166.16	170.19	166.16	169.74	165.96	0.56%	2,033,655
Feb 12, 2026	167.50	168.80	165.28	168.80	165.05	2.58%	1,335,683
Feb 11, 2026	163.30	165.15	161.72	164.56	160.90	1.21%	1,062,341
Feb 10, 2026	163.42	163.99	160.93	162.59	158.97	1.38%	1,095,928
Feb 9, 2026	158.90	161.60	158.30	160.37	156.80	2.09%	1,054,128
Feb 6, 2026	161.08	161.25	156.20	157.08	153.59	-0.03%	3,798,812
Feb 5, 2026	158.04	159.90	156.54	157.13	153.64	-1.44%	1,149,455
Feb 4, 2026	157.98	159.50	156.00	159.43	155.88	4.29%	1,119,686
Feb 3, 2026	152.97	154.50	152.18	152.87	149.47	1.93%	1,176,968
Feb 2, 2026	150.20	152.07	148.19	149.98	146.64	-1.04%	1,204,557
Jan 30, 2026	158.30	158.67	151.40	151.55	148.18	-3.50%	2,413,770
Jan 29, 2026	154.08	157.24	151.59	157.04	153.55	1.43%	1,699,927
Jan 28, 2026	153.16	154.82	152.34	154.82	151.38	2.39%	1,574,627
Jan 27, 2026	151.20	152.76	150.81	151.20	147.84	1.67%	1,889,087
Jan 23, 2026	150.00	150.72	147.89	148.72	145.41	-1.52%	1,849,779
Jan 22, 2026	155.00	155.80	150.39	151.02	147.66	0.61%	2,120,746
Jan 21, 2026	146.98	150.85	146.51	150.10	146.76	2.57%	1,202,518
Jan 20, 2026	149.50	149.50	146.20	146.34	143.09	-2.04%	1,136,619
Jan 19, 2026	147.00	150.17	146.66	149.38	146.06	0.76%	1,049,083
Jan 16, 2026	148.48	149.17	147.45	148.25	144.95	0.71%	2,617,357
Jan 15, 2026	148.29	149.23	147.20	147.20	143.93	0.37%	2,182,989
Jan 14, 2026	147.25	148.17	146.10	146.66	143.40	0.78%	1,046,941
Jan 13, 2026	143.27	146.99	143.27	145.53	142.29	2.18%	1,531,538
Jan 12, 2026	144.39	144.76	141.02	142.43	139.26	-0.44%	1,985,387
Jan 9, 2026	148.54	149.21	141.94	143.06	139.88	-6.27%	3,695,823
Jan 8, 2026	153.60	154.75	152.63	152.63	149.24	-1.36%	979,924
Jan 7, 2026	154.72	154.73	152.62	154.73	151.29	1.62%	881,232
Jan 6, 2026	152.93	153.26	150.54	152.27	148.88	1.79%	1,123,704
Jan 5, 2026	148.29	150.14	148.00	149.59	146.26	1.29%	738,086
Jan 2, 2026	146.81	148.19	146.29	147.69	144.41	0.59%	454,777
Dec 31, 2025	146.96	147.53	145.69	146.82	143.55	-0.13%	1,132,785
Dec 30, 2025	146.00	147.31	144.71	147.01	143.74	0.20%	500,709
Dec 29, 2025	147.55	148.80	146.53	146.72	143.46	-0.53%	923,576
Dec 24, 2025	147.10	148.00	146.89	147.50	144.22	0.75%	369,952
Dec 23, 2025	145.60	146.72	145.50	146.40	143.14	1.30%	742,772