Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 177.69
+1.39 (0.79%)
Aug 7, 2026, 4:10 PM AEST
ASX:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 174.88 | 178.36 | 174.41 | 177.69 | 177.69 | 0.79% | 1,122,436 |
| Aug 6, 2026 | 177.57 | 178.28 | 174.82 | 176.30 | 176.30 | -0.02% | 1,013,705 |
| Aug 5, 2026 | 174.51 | 176.54 | 173.92 | 176.34 | 176.34 | 2.29% | 1,117,983 |
| Aug 4, 2026 | 169.00 | 172.39 | 168.40 | 172.39 | 172.39 | 1.71% | 1,265,038 |
| Aug 3, 2026 | 171.10 | 171.15 | 167.80 | 169.50 | 169.50 | -0.63% | 916,574 |
| Jul 31, 2026 | 171.92 | 172.45 | 169.72 | 170.57 | 170.57 | 1.28% | 1,388,753 |
| Jul 30, 2026 | 165.44 | 168.41 | 165.00 | 168.41 | 168.41 | 1.83% | 1,192,272 |
| Jul 29, 2026 | 162.70 | 168.76 | 162.65 | 165.39 | 165.39 | 3.67% | 1,816,859 |
| Jul 28, 2026 | 161.40 | 161.98 | 158.60 | 159.53 | 159.53 | -2.48% | 988,653 |
| Jul 27, 2026 | 163.20 | 163.58 | 161.41 | 163.58 | 163.58 | 2.24% | 1,225,995 |
| Jul 24, 2026 | 162.00 | 162.74 | 158.33 | 159.99 | 159.99 | -1.69% | 996,679 |
| Jul 23, 2026 | 163.94 | 164.39 | 162.25 | 162.74 | 162.74 | 0.47% | 1,107,332 |
| Jul 22, 2026 | 160.05 | 162.84 | 159.85 | 161.98 | 161.98 | 2.53% | 1,006,263 |
| Jul 21, 2026 | 156.80 | 157.99 | 155.20 | 157.99 | 157.99 | 0.03% | 1,191,173 |
| Jul 20, 2026 | 161.50 | 161.88 | 157.95 | 157.95 | 157.95 | -1.86% | 916,144 |
| Jul 17, 2026 | 162.00 | 162.89 | 159.75 | 160.95 | 160.95 | -2.39% | 2,333,485 |
| Jul 16, 2026 | 164.92 | 165.40 | 163.06 | 164.89 | 164.89 | -0.35% | 785,880 |
| Jul 15, 2026 | 167.80 | 168.17 | 164.76 | 165.47 | 165.47 | 1.14% | 1,011,718 |
| Jul 14, 2026 | 164.03 | 164.72 | 162.65 | 163.61 | 163.61 | -0.26% | 903,415 |
| Jul 13, 2026 | 163.78 | 165.45 | 162.79 | 164.03 | 164.03 | -0.28% | 869,939 |
| Jul 10, 2026 | 161.30 | 164.49 | 160.80 | 164.49 | 164.49 | 3.77% | 1,287,766 |
| Jul 9, 2026 | 157.45 | 158.58 | 156.00 | 158.52 | 158.52 | -3.25% | 1,773,315 |
| Jul 8, 2026 | 165.98 | 166.22 | 163.03 | 163.85 | 163.85 | -2.55% | 1,892,239 |
| Jul 7, 2026 | 169.50 | 170.00 | 166.72 | 168.14 | 168.14 | -1.77% | 832,605 |
| Jul 6, 2026 | 171.49 | 173.00 | 170.07 | 171.17 | 171.17 | 0.01% | 648,455 |
| Jul 3, 2026 | 171.31 | 172.90 | 169.28 | 171.16 | 171.16 | -0.06% | 1,008,331 |
| Jul 2, 2026 | 169.33 | 171.27 | 167.91 | 171.27 | 171.27 | 0.27% | 1,092,533 |
| Jul 1, 2026 | 173.07 | 173.76 | 170.41 | 170.81 | 170.81 | -0.99% | 1,214,158 |
| Jun 30, 2026 | 173.40 | 174.00 | 171.20 | 172.51 | 172.51 | -0.91% | 1,383,172 |
| Jun 29, 2026 | 171.22 | 174.10 | 170.66 | 174.10 | 174.10 | 0.26% | 735,951 |
| Jun 26, 2026 | 172.00 | 174.07 | 171.02 | 173.64 | 173.64 | 2.15% | 1,459,584 |
| Jun 25, 2026 | 171.25 | 172.95 | 169.01 | 169.99 | 169.99 | -2.26% | 1,258,811 |
| Jun 24, 2026 | 174.53 | 174.53 | 171.51 | 173.92 | 173.92 | -1.19% | 1,509,627 |
| Jun 23, 2026 | 176.92 | 178.31 | 175.35 | 176.02 | 176.02 | 0.02% | 1,205,475 |
| Jun 22, 2026 | 177.00 | 178.22 | 175.40 | 175.99 | 175.99 | -0.78% | 981,773 |
| Jun 19, 2026 | 178.55 | 180.58 | 177.05 | 177.37 | 177.37 | -3.12% | 4,492,791 |
| Jun 18, 2026 | 186.37 | 186.50 | 182.10 | 183.09 | 183.09 | -2.04% | 1,333,255 |
| Jun 17, 2026 | 188.40 | 190.19 | 185.79 | 186.91 | 186.91 | -0.96% | 820,734 |
| Jun 16, 2026 | 188.00 | 190.31 | 187.50 | 188.72 | 188.72 | -0.31% | 993,401 |
| Jun 15, 2026 | 187.45 | 190.32 | 186.61 | 189.31 | 189.31 | 2.71% | 1,396,307 |
| Jun 12, 2026 | 185.01 | 185.94 | 183.11 | 184.32 | 184.32 | 2.40% | 1,311,989 |
| Jun 11, 2026 | 177.82 | 180.73 | 176.76 | 180.00 | 180.00 | 0.31% | 966,708 |
| Jun 10, 2026 | 181.52 | 182.99 | 178.50 | 179.44 | 179.44 | -0.99% | 1,079,292 |
| Jun 9, 2026 | 179.44 | 182.63 | 178.00 | 181.23 | 181.23 | -1.81% | 1,927,303 |
| Jun 5, 2026 | 186.05 | 186.25 | 183.98 | 184.58 | 184.58 | -1.86% | 1,042,630 |
| Jun 4, 2026 | 190.04 | 190.99 | 185.53 | 188.08 | 188.08 | -3.29% | 1,143,828 |
| Jun 3, 2026 | 194.89 | 195.84 | 193.44 | 194.47 | 194.47 | 1.62% | 1,375,463 |
| Jun 2, 2026 | 190.00 | 192.45 | 188.45 | 191.37 | 191.37 | 1.52% | 1,062,481 |
| Jun 1, 2026 | 185.63 | 189.33 | 185.38 | 188.51 | 188.51 | 1.55% | 994,670 |
| May 29, 2026 | 185.60 | 187.55 | 184.80 | 185.63 | 185.63 | 1.18% | 2,212,179 |