Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 131.02
-2.63 (-1.97%)
Nov 14, 2025, 10:22 AM AEST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 133.50 | 133.92 | 131.32 | 133.65 | 133.65 | 0.89% | 1,369,417 |
| 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 | 129.35 | 129.92 | 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 | 131.60 | 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% | 1,505,270 |
| Nov 3, 2025 | 132.86 | 133.63 | 132.04 | 132.84 | 132.84 | - | 991,563 |
| Nov 2, 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% | 1,100,182 |
| 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 | -1.03% | 605,206 |
| Oct 5, 2025 | 124.66 | 125.28 | 124.28 | 124.86 | 124.86 | -0.16% | 45,587 |
| Oct 3, 2025 | 124.47 | 125.35 | 124.25 | 125.06 | 125.06 | 0.81% | 2,060,242 |
| 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 |
| Sep 26, 2025 | 122.89 | 123.73 | 122.36 | 123.20 | 123.20 | 1.17% | 2,031,038 |
| Sep 25, 2025 | 119.56 | 122.44 | 119.12 | 121.77 | 121.77 | 3.60% | 3,217,781 |
| Sep 24, 2025 | 117.65 | 118.09 | 117.23 | 117.54 | 117.54 | -0.63% | 856,277 |
| Sep 23, 2025 | 118.00 | 119.80 | 117.34 | 118.28 | 118.28 | 1.16% | 1,763,324 |
| Sep 22, 2025 | 115.18 | 116.97 | 114.40 | 116.92 | 116.92 | 2.56% | 1,865,240 |
| Sep 19, 2025 | 115.62 | 115.85 | 113.84 | 114.00 | 114.00 | -1.33% | 3,520,816 |
| Sep 18, 2025 | 115.67 | 116.12 | 115.10 | 115.54 | 115.54 | -0.68% | 1,139,938 |
| Sep 17, 2025 | 117.30 | 117.36 | 115.47 | 116.33 | 116.33 | -0.99% | 1,225,083 |
| Sep 16, 2025 | 116.95 | 117.80 | 116.69 | 117.49 | 117.49 | 1.89% | 1,314,652 |
| Sep 15, 2025 | 115.39 | 116.15 | 114.86 | 115.31 | 115.31 | -0.11% | 709,298 |
| Sep 12, 2025 | 114.00 | 116.08 | 113.56 | 115.44 | 115.44 | 1.05% | 1,134,778 |
| Sep 11, 2025 | 114.30 | 115.11 | 113.64 | 114.24 | 114.24 | -0.29% | 921,903 |
| Sep 10, 2025 | 115.00 | 115.51 | 114.22 | 114.57 | 114.57 | -2.03% | 1,466,748 |
| Sep 9, 2025 | 117.55 | 117.60 | 115.67 | 116.94 | 116.94 | -1.07% | 1,549,408 |