Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 167.49
+1.40 (0.84%)
Sep 18, 2026, 4:10 PM AEST
ASX:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 167.55 | 168.30 | 166.65 | 167.62 | - | 0.92% | 821,427 |
| Sep 17, 2026 | 168.00 | 168.00 | 164.74 | 166.09 | 166.09 | -0.10% | 1,009,761 |
| Sep 16, 2026 | 165.20 | 166.25 | 163.89 | 166.25 | 166.25 | 1.06% | 847,670 |
| Sep 15, 2026 | 166.45 | 166.89 | 163.62 | 164.50 | 164.50 | -2.20% | 743,140 |
| Sep 14, 2026 | 168.50 | 169.50 | 166.55 | 168.20 | 168.20 | -0.06% | 812,780 |
| Sep 11, 2026 | 167.99 | 170.10 | 166.80 | 168.30 | 168.30 | -3.54% | 1,112,692 |
| Sep 10, 2026 | 175.63 | 176.17 | 171.93 | 174.47 | 174.47 | -2.71% | 1,244,469 |
| Sep 9, 2026 | 178.96 | 180.88 | 178.21 | 179.33 | 179.33 | 1.89% | 919,124 |
| Sep 8, 2026 | 177.17 | 177.40 | 174.41 | 176.00 | 176.00 | -0.77% | 855,211 |
| Sep 7, 2026 | 176.50 | 179.15 | 175.99 | 177.36 | 177.36 | 0.83% | 946,876 |
| Sep 4, 2026 | 178.30 | 178.30 | 173.78 | 175.90 | 175.90 | -0.68% | 1,139,343 |
| Sep 3, 2026 | 176.70 | 178.24 | 175.23 | 177.11 | 177.11 | 1.28% | 683,166 |
| Sep 2, 2026 | 174.90 | 175.72 | 172.78 | 174.88 | 174.88 | -1.48% | 1,005,211 |
| Sep 1, 2026 | 173.98 | 177.80 | 172.69 | 177.51 | 177.51 | 1.54% | 716,429 |
| Aug 31, 2026 | 176.85 | 177.37 | 173.85 | 174.81 | 174.81 | -1.81% | 1,257,542 |
| Aug 28, 2026 | 178.65 | 179.38 | 175.75 | 178.04 | 178.04 | -0.37% | 1,157,155 |
| Aug 27, 2026 | 179.77 | 181.50 | 177.66 | 178.70 | 178.70 | -0.52% | 1,563,226 |
| Aug 26, 2026 | 181.05 | 182.70 | 179.09 | 179.63 | 179.63 | 0.19% | 1,176,485 |
| Aug 25, 2026 | 178.11 | 180.65 | 177.63 | 179.29 | 179.29 | 1.05% | 833,243 |
| Aug 24, 2026 | 179.36 | 179.79 | 176.50 | 177.43 | 177.43 | 1.17% | 990,782 |
| Aug 21, 2026 | 173.71 | 175.91 | 173.40 | 175.38 | 175.38 | 1.35% | 1,312,837 |
| Aug 20, 2026 | 173.69 | 174.05 | 171.79 | 173.04 | 173.04 | 1.81% | 1,241,611 |
| Aug 19, 2026 | 167.50 | 171.32 | 166.67 | 169.97 | 169.97 | 1.54% | 1,028,438 |
| Aug 18, 2026 | 169.00 | 169.25 | 166.25 | 167.40 | 167.40 | -0.55% | 893,340 |
| Aug 17, 2026 | 167.81 | 169.63 | 167.04 | 168.33 | 168.33 | 0.44% | 1,036,639 |
| Aug 14, 2026 | 169.11 | 170.00 | 167.01 | 167.59 | 167.59 | -3.14% | 1,284,515 |
| Aug 13, 2026 | 175.00 | 175.57 | 172.43 | 173.03 | 173.03 | -1.93% | 1,700,622 |
| Aug 12, 2026 | 178.39 | 179.72 | 177.73 | 179.43 | 176.44 | -0.24% | 858,874 |
| Aug 11, 2026 | 179.89 | 180.41 | 179.03 | 179.86 | 176.86 | 0.45% | 763,848 |
| Aug 10, 2026 | 177.97 | 179.55 | 177.54 | 179.05 | 176.07 | 0.77% | 814,416 |
| Aug 7, 2026 | 174.88 | 178.36 | 174.41 | 177.69 | 174.73 | 0.79% | 1,122,436 |
| Aug 6, 2026 | 177.57 | 178.28 | 174.82 | 176.30 | 173.36 | -0.02% | 1,013,705 |
| Aug 5, 2026 | 174.51 | 176.54 | 173.92 | 176.34 | 173.40 | 2.29% | 1,117,983 |
| Aug 4, 2026 | 169.00 | 172.39 | 168.40 | 172.39 | 169.52 | 1.71% | 1,327,109 |
| Aug 3, 2026 | 171.10 | 171.15 | 167.80 | 169.50 | 166.68 | -0.63% | 916,574 |
| Jul 31, 2026 | 171.92 | 172.45 | 169.72 | 170.57 | 167.73 | 1.28% | 1,457,282 |
| Jul 30, 2026 | 165.44 | 168.41 | 165.00 | 168.41 | 165.60 | 1.83% | 1,192,709 |
| Jul 29, 2026 | 162.70 | 168.76 | 162.65 | 165.39 | 162.64 | 3.67% | 1,816,859 |
| Jul 28, 2026 | 161.40 | 161.98 | 158.60 | 159.53 | 156.87 | -2.48% | 991,608 |
| Jul 27, 2026 | 163.20 | 163.58 | 161.41 | 163.58 | 160.86 | 2.24% | 1,225,995 |
| Jul 24, 2026 | 162.00 | 162.74 | 158.33 | 159.99 | 157.33 | -1.69% | 996,679 |
| Jul 23, 2026 | 163.94 | 164.39 | 162.25 | 162.74 | 160.03 | 0.47% | 1,144,982 |
| Jul 22, 2026 | 160.05 | 162.84 | 159.85 | 161.98 | 159.28 | 2.53% | 1,006,263 |
| Jul 21, 2026 | 156.80 | 157.99 | 155.20 | 157.99 | 155.36 | 0.03% | 1,191,173 |
| Jul 20, 2026 | 161.50 | 161.88 | 157.95 | 157.95 | 155.32 | -1.86% | 920,621 |
| Jul 17, 2026 | 162.00 | 162.89 | 159.75 | 160.95 | 158.27 | -2.39% | 2,335,249 |
| Jul 16, 2026 | 164.92 | 165.40 | 163.06 | 164.89 | 162.14 | -0.35% | 794,990 |
| Jul 15, 2026 | 167.80 | 168.17 | 164.76 | 165.47 | 162.71 | 1.14% | 1,062,426 |
| Jul 14, 2026 | 164.03 | 164.72 | 162.65 | 163.61 | 160.88 | -0.26% | 918,093 |
| Jul 13, 2026 | 163.78 | 165.45 | 162.79 | 164.03 | 161.30 | -0.28% | 881,184 |