Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	166.16	170.19	166.16	169.74	169.74	0.56%	2,033,655
Feb 12, 2026	167.50	168.80	165.28	168.80	168.80	2.58%	1,335,683
Feb 11, 2026	163.30	165.15	161.72	164.56	164.56	1.21%	1,054,931
Feb 10, 2026	163.42	163.99	160.93	162.59	162.59	1.38%	1,074,792
Feb 9, 2026	158.90	161.60	158.30	160.37	160.37	2.09%	1,034,116
Feb 6, 2026	161.08	161.25	156.20	157.08	157.08	-0.03%	3,798,812
Feb 5, 2026	158.04	159.90	156.54	157.13	157.13	-1.44%	1,149,455
Feb 4, 2026	157.98	159.50	156.00	159.43	159.43	4.29%	1,119,686
Feb 3, 2026	152.97	154.50	152.18	152.87	152.87	1.93%	1,174,809
Feb 2, 2026	150.20	152.07	148.19	149.98	149.98	-1.04%	1,177,709
Jan 30, 2026	158.30	158.67	151.40	151.55	151.55	-3.50%	2,327,183
Jan 29, 2026	154.08	157.24	151.59	157.04	157.04	1.43%	1,668,495
Jan 28, 2026	153.16	154.82	152.34	154.82	154.82	2.39%	1,571,111
Jan 27, 2026	151.20	152.76	150.81	151.20	151.20	1.67%	1,889,087
Jan 23, 2026	150.00	150.72	147.89	148.72	148.72	-1.52%	1,849,779
Jan 22, 2026	155.00	155.80	150.39	151.02	151.02	0.61%	2,120,746
Jan 21, 2026	146.98	150.85	146.51	150.10	150.10	2.57%	1,202,518
Jan 20, 2026	149.50	149.50	146.20	146.34	146.34	-2.04%	907,183
Jan 19, 2026	147.00	150.17	146.66	149.38	149.38	0.76%	1,049,083
Jan 16, 2026	148.48	149.17	147.45	148.25	148.25	0.71%	2,602,422
Jan 15, 2026	148.29	149.23	147.20	147.20	147.20	0.37%	2,182,989
Jan 14, 2026	147.25	148.17	146.10	146.66	146.66	0.78%	1,046,941
Jan 13, 2026	143.27	146.99	143.27	145.53	145.53	2.18%	1,531,538
Jan 12, 2026	144.39	144.76	141.02	142.43	142.43	-0.44%	1,985,387
Jan 9, 2026	148.54	149.21	141.94	143.06	143.06	-6.27%	3,686,955
Jan 8, 2026	153.60	154.75	152.63	152.63	152.63	-1.36%	952,336
Jan 7, 2026	154.72	154.73	152.62	154.73	154.73	1.62%	881,232
Jan 6, 2026	152.93	153.26	150.54	152.27	152.27	1.79%	1,123,704
Jan 5, 2026	148.29	150.14	148.00	149.59	149.59	1.29%	738,086
Jan 2, 2026	146.81	148.19	146.29	147.69	147.69	0.59%	451,847
Dec 31, 2025	146.96	147.53	145.69	146.82	146.82	-0.13%	1,132,785
Dec 30, 2025	146.00	147.31	144.71	147.01	147.01	0.20%	465,449
Dec 29, 2025	147.55	148.80	146.53	146.72	146.72	-0.53%	903,169
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