Skip to main content
logo
Rio Tinto Group (ASX:RIO)
Australia flag Australia · Delayed Price · Currency is AUD
148.25
+1.05 (0.71%)
At close: Jan 16, 2026

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026148.48149.17147.45148.25148.250.71%2,602,422
Jan 15, 2026148.29149.23147.20147.20147.200.37%2,182,989
Jan 14, 2026147.25148.17146.10146.66146.660.78%1,046,941
Jan 13, 2026143.27146.99143.27145.53145.532.18%1,531,538
Jan 12, 2026144.39144.76141.02142.43142.43-0.44%1,985,387
Jan 9, 2026148.54149.21141.94143.06143.06-6.27%3,686,955
Jan 8, 2026153.60154.75152.63152.63152.63-1.36%952,336
Jan 7, 2026154.72154.73152.62154.73154.731.62%881,232
Jan 6, 2026152.93153.26150.54152.27152.271.79%1,123,704
Jan 5, 2026148.29150.14148.00149.59149.591.29%738,086
Jan 2, 2026146.81148.19146.29147.69147.690.59%451,847
Dec 31, 2025146.96147.53145.69146.82146.82-0.13%1,132,785
Dec 30, 2025146.00147.31144.71147.01147.010.20%465,449
Dec 29, 2025147.55148.80146.53146.72146.72-0.53%903,169
Dec 24, 2025147.10148.00146.89147.50147.500.75%369,952
Dec 23, 2025145.60146.72145.50146.40146.401.30%725,420
Dec 22, 2025144.00145.26143.64144.52144.521.01%601,094
Dec 19, 2025142.63143.31141.10143.07143.070.13%3,380,612
Dec 18, 2025143.00143.89142.03142.88142.881.05%1,509,879
Dec 17, 2025141.60141.89139.97141.40141.400.78%815,847
Dec 16, 2025141.59142.13139.79140.30140.300.26%1,053,630
Dec 15, 2025142.00142.39139.50139.94139.94-2.41%1,485,631
Dec 12, 2025141.12143.53141.05143.40143.402.47%1,698,500
Dec 11, 2025139.96141.13138.18139.95139.951.78%1,133,909
Dec 10, 2025138.50138.70136.79137.50137.500.34%914,492
Dec 9, 2025137.50138.87136.67137.03137.03-0.11%841,061
Dec 8, 2025136.81137.36135.35137.18137.18-0.93%1,153,322
Dec 5, 2025138.20139.73135.95138.47138.47-1.50%2,535,737
Dec 4, 2025138.00140.58137.09140.58140.583.92%1,829,806
Dec 3, 2025134.78135.28133.50135.28135.280.19%1,413,955
Dec 2, 2025135.54135.58133.66135.03135.031.71%1,050,472
Dec 1, 2025132.51133.84132.07132.76132.760.36%940,702
Nov 28, 2025131.40132.70131.21132.28132.28-0.07%1,074,696
Nov 27, 2025134.20134.79132.37132.37132.37-1.35%714,861
Nov 26, 2025133.30134.22132.85134.18134.181.44%1,106,626
Nov 25, 2025131.50133.14131.02132.28132.282.30%1,545,687
Nov 24, 2025130.35130.81129.18129.31129.311.14%1,606,245
Nov 21, 2025128.16129.77127.31127.85127.85-3.23%1,451,730
Nov 20, 2025129.50132.43129.40132.12132.122.20%1,134,714
Nov 19, 2025129.50130.00128.00129.27129.270.15%1,041,635
Nov 18, 2025131.77132.11128.50129.08129.08-2.65%1,203,640
Nov 17, 2025131.80133.93130.88132.59132.590.56%831,713
Nov 14, 2025131.42132.13130.35131.85131.85-1.35%973,457
Nov 13, 2025133.50133.92131.32133.65133.650.89%1,378,779
Nov 12, 2025130.30133.17130.26132.47132.472.25%1,142,040
Nov 11, 2025131.48131.59129.50129.56129.56-0.18%699,120
Nov 10, 2025129.22129.97128.66129.79129.790.58%551,286
Nov 7, 2025129.51130.10128.05129.04129.04-1.32%885,433
Nov 6, 2025129.00131.61128.77130.76130.762.28%885,325
Nov 5, 2025127.79128.00125.50127.84127.84-1.21%1,505,270