Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 138.47
-2.11 (-1.50%)
At close: Dec 5, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 127.99 | 129.69 | 127.05 | 129.69 | 129.69 | 1.77% | 1,226,168 |
| Oct 14, 2025 | 127.50 | 130.23 | 126.89 | 127.43 | 127.43 | 1.77% | 1,519,182 |
| Oct 13, 2025 | 125.38 | 126.00 | 123.62 | 125.21 | 125.21 | 0.05% | 1,403,264 |
| Oct 10, 2025 | 126.71 | 126.75 | 124.26 | 125.15 | 125.15 | -1.67% | 1,278,094 |
| Oct 9, 2025 | 126.07 | 127.40 | 125.60 | 127.27 | 127.27 | 1.58% | 1,315,634 |
| Oct 8, 2025 | 124.50 | 125.72 | 124.49 | 125.29 | 125.29 | 0.89% | 923,590 |
| Oct 7, 2025 | 123.60 | 125.06 | 123.56 | 124.18 | 124.18 | 0.49% | 853,856 |
| Oct 6, 2025 | 124.66 | 125.28 | 123.58 | 123.58 | 123.58 | -1.18% | 605,206 |
| Oct 3, 2025 | 124.47 | 125.35 | 124.25 | 125.06 | 125.06 | 0.81% | 1,351,733 |
| Oct 2, 2025 | 123.10 | 125.45 | 122.73 | 124.05 | 124.05 | 1.20% | 2,060,242 |
| Oct 1, 2025 | 122.00 | 122.78 | 121.70 | 122.58 | 122.58 | 0.45% | 1,278,485 |
| Sep 30, 2025 | 123.58 | 124.00 | 122.03 | 122.03 | 122.03 | 0.64% | 1,529,831 |
| Sep 29, 2025 | 122.07 | 122.50 | 120.30 | 121.25 | 121.25 | -1.58% | 1,366,759 |