Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 161.43
+0.65 (0.40%)
At close: Mar 31, 2026
ASX:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 161.00 | 163.02 | 158.35 | 163.00 | - | 1.38% | 590,457 |
| Mar 30, 2026 | 154.50 | 160.78 | 153.33 | 160.78 | 160.78 | 4.93% | 2,025,334 |
| Mar 27, 2026 | 149.68 | 153.23 | 149.18 | 153.23 | 153.23 | 1.46% | 1,098,621 |
| Mar 26, 2026 | 150.29 | 151.80 | 149.17 | 151.02 | 151.02 | 0.74% | 1,160,443 |
| Mar 25, 2026 | 151.80 | 151.80 | 148.20 | 149.91 | 149.91 | 1.59% | 1,901,611 |
| Mar 24, 2026 | 149.35 | 149.99 | 147.22 | 147.56 | 147.56 | 2.18% | 1,198,813 |
| Mar 23, 2026 | 144.16 | 145.35 | 142.20 | 144.41 | 144.41 | -1.71% | 1,161,508 |
| Mar 20, 2026 | 148.06 | 148.10 | 145.36 | 146.92 | 146.92 | -2.93% | 4,615,617 |
| Mar 19, 2026 | 154.50 | 154.55 | 150.92 | 151.35 | 151.35 | -3.22% | 1,336,765 |
| Mar 18, 2026 | 155.80 | 156.78 | 153.74 | 156.38 | 156.38 | 0.77% | 1,035,973 |
| Mar 17, 2026 | 158.45 | 159.45 | 154.80 | 155.18 | 155.18 | 0.31% | 1,160,206 |
| Mar 16, 2026 | 153.73 | 155.96 | 152.74 | 154.70 | 154.70 | -2.02% | 1,165,629 |
| Mar 13, 2026 | 153.75 | 158.96 | 152.00 | 157.89 | 157.89 | 3.14% | 1,727,432 |
| Mar 12, 2026 | 153.78 | 154.96 | 151.92 | 153.09 | 153.09 | -1.42% | 1,052,360 |
| Mar 11, 2026 | 154.30 | 155.65 | 153.12 | 155.30 | 155.30 | 1.10% | 1,267,948 |
| Mar 10, 2026 | 154.20 | 155.47 | 152.64 | 153.61 | 153.61 | 0.61% | 1,362,276 |
| Mar 9, 2026 | 153.50 | 154.99 | 150.20 | 152.68 | 152.68 | -3.78% | 1,842,872 |
| 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 |