Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 115.42
+2.71 (2.40%)
Aug 25, 2025, 4:20 PM AEST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 114.53 | 115.94 | 114.25 | 115.42 | 115.42 | 2.40% | 1,522,873 |
| Aug 22, 2025 | 114.53 | 115.11 | 112.52 | 112.71 | 112.71 | -1.14% | 2,053,911 |
| Aug 21, 2025 | 113.17 | 114.43 | 112.98 | 114.01 | 114.01 | 0.98% | 1,046,752 |
| Aug 20, 2025 | 112.20 | 114.48 | 111.55 | 112.90 | 112.90 | -0.13% | 1,216,585 |
| Aug 19, 2025 | 112.50 | 113.63 | 111.61 | 113.05 | 113.05 | -0.22% | 1,268,076 |
| Aug 18, 2025 | 114.23 | 114.70 | 113.28 | 113.30 | 113.30 | -1.52% | 977,204 |
| Aug 15, 2025 | 114.00 | 115.25 | 113.51 | 115.05 | 115.05 | 1.41% | 1,480,891 |
| Aug 14, 2025 | 115.00 | 116.00 | 112.91 | 113.45 | 113.45 | -3.73% | 2,249,207 |
| Aug 13, 2025 | 116.75 | 118.14 | 116.16 | 117.84 | 115.56 | 0.96% | 1,415,161 |
| Aug 12, 2025 | 115.05 | 116.92 | 114.27 | 116.72 | 114.47 | 1.24% | 1,130,637 |
| Aug 11, 2025 | 114.28 | 115.60 | 114.23 | 115.29 | 113.06 | 1.47% | 1,338,464 |
| Aug 8, 2025 | 112.70 | 113.70 | 112.21 | 113.62 | 111.43 | 1.12% | 1,269,708 |
| Aug 7, 2025 | 113.00 | 113.20 | 111.80 | 112.36 | 110.19 | -0.52% | 1,183,920 |
| Aug 6, 2025 | 112.22 | 113.74 | 111.57 | 112.95 | 110.77 | 0.97% | 1,228,684 |
| Aug 5, 2025 | 112.00 | 112.97 | 111.76 | 111.87 | 109.71 | 0.43% | 1,184,568 |
| Aug 4, 2025 | 111.11 | 111.78 | 110.31 | 111.39 | 109.24 | 0.44% | 1,039,541 |
| Aug 1, 2025 | 111.40 | 113.11 | 110.88 | 110.90 | 108.76 | -0.72% | 2,194,611 |
| Jul 31, 2025 | 112.71 | 114.43 | 111.54 | 111.70 | 109.54 | -3.55% | 2,644,514 |
| Jul 30, 2025 | 116.50 | 117.43 | 115.81 | 115.81 | 113.57 | -0.96% | 971,256 |
| Jul 29, 2025 | 116.64 | 118.10 | 116.12 | 116.93 | 114.67 | -0.02% | 1,055,277 |
| Jul 28, 2025 | 118.32 | 118.61 | 116.62 | 116.95 | 114.69 | -1.61% | 1,102,056 |
| Jul 25, 2025 | 117.83 | 119.27 | 117.05 | 118.86 | 116.56 | -0.83% | 1,474,875 |
| Jul 24, 2025 | 119.53 | 120.74 | 118.52 | 119.86 | 117.54 | 0.33% | 3,418,053 |
| Jul 23, 2025 | 120.00 | 121.81 | 119.25 | 119.47 | 117.16 | 0.97% | 2,095,948 |
| Jul 22, 2025 | 115.55 | 118.38 | 115.05 | 118.32 | 116.03 | 3.37% | 2,363,899 |
| Jul 21, 2025 | 113.11 | 115.34 | 112.80 | 114.46 | 112.25 | 1.19% | 1,706,558 |
| Jul 18, 2025 | 112.21 | 113.52 | 111.70 | 113.11 | 110.93 | 1.81% | 2,339,746 |
| Jul 17, 2025 | 110.98 | 112.14 | 110.70 | 111.10 | 108.95 | 0.52% | 1,476,886 |
| Jul 16, 2025 | 110.00 | 111.25 | 109.50 | 110.52 | 108.39 | 0.22% | 1,130,922 |
| Jul 15, 2025 | 111.09 | 111.59 | 109.67 | 110.28 | 108.15 | -1.31% | 1,287,837 |
| Jul 14, 2025 | 112.00 | 112.72 | 111.35 | 111.74 | 109.58 | 0.58% | 1,034,162 |
| Jul 11, 2025 | 111.00 | 112.25 | 110.00 | 111.10 | 108.95 | 2.28% | 1,557,352 |
| Jul 10, 2025 | 108.00 | 109.19 | 107.95 | 108.62 | 106.52 | 0.96% | 1,202,017 |
| Jul 9, 2025 | 108.19 | 109.11 | 107.53 | 107.59 | 105.51 | -0.55% | 1,012,121 |
| Jul 8, 2025 | 106.61 | 108.21 | 105.81 | 108.19 | 106.10 | -0.40% | 1,297,408 |
| Jul 7, 2025 | 108.72 | 109.33 | 108.17 | 108.62 | 106.52 | -0.17% | 674,397 |
| Jul 4, 2025 | 108.31 | 109.13 | 107.67 | 108.80 | 106.70 | -1.32% | 1,658,420 |
| Jul 3, 2025 | 110.51 | 111.00 | 108.93 | 110.25 | 108.12 | 1.80% | 1,887,259 |
| Jul 2, 2025 | 106.18 | 108.76 | 105.21 | 108.30 | 106.21 | 2.05% | 1,477,715 |
| Jul 1, 2025 | 105.98 | 106.55 | 104.50 | 106.12 | 104.07 | -0.94% | 1,179,736 |
| Jun 30, 2025 | 107.26 | 107.95 | 105.88 | 107.13 | 105.06 | -1.69% | 1,742,549 |
| Jun 27, 2025 | 106.00 | 109.54 | 105.77 | 108.97 | 106.87 | 4.59% | 2,894,817 |
| Jun 26, 2025 | 104.17 | 104.99 | 104.00 | 104.19 | 102.18 | -0.11% | 1,432,156 |
| Jun 25, 2025 | 104.95 | 105.43 | 103.50 | 104.30 | 102.29 | -0.61% | 1,664,670 |
| Jun 24, 2025 | 104.99 | 105.78 | 103.60 | 104.94 | 102.91 | 3.05% | 1,846,152 |
| Jun 23, 2025 | 102.16 | 102.50 | 100.75 | 101.83 | 99.86 | -0.33% | 1,925,409 |
| Jun 20, 2025 | 103.42 | 103.53 | 101.82 | 102.17 | 100.20 | -1.33% | 4,196,654 |
| Jun 19, 2025 | 105.81 | 106.05 | 103.18 | 103.55 | 101.55 | -2.31% | 2,168,756 |
| Jun 18, 2025 | 106.40 | 107.09 | 105.92 | 106.00 | 103.95 | -1.07% | 1,770,635 |
| Jun 17, 2025 | 107.45 | 108.23 | 106.83 | 107.15 | 105.08 | 0.04% | 1,188,394 |