Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 173.86
+1.35 (0.78%)
Apr 21, 2026, 4:19 PM AEST
ASX:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 173.50 | 174.27 | 172.00 | 172.48 | - | -0.02% | 217,338 |
| Apr 20, 2026 | 173.20 | 173.20 | 170.10 | 172.51 | 172.51 | -0.71% | 707,627 |
| Apr 17, 2026 | 171.90 | 174.00 | 171.50 | 173.75 | 173.75 | 0.67% | 2,168,831 |
| Apr 16, 2026 | 172.50 | 174.28 | 171.07 | 172.60 | 172.60 | -0.70% | 1,270,030 |
| Apr 15, 2026 | 173.78 | 175.59 | 172.99 | 173.82 | 173.82 | -0.27% | 925,458 |
| Apr 14, 2026 | 174.68 | 175.82 | 173.48 | 174.29 | 174.29 | 1.29% | 1,133,366 |
| Apr 13, 2026 | 170.80 | 172.65 | 170.57 | 172.07 | 172.07 | 0.49% | 683,725 |
| Apr 10, 2026 | 170.80 | 172.96 | 170.03 | 171.23 | 171.23 | -0.31% | 950,968 |
| Apr 9, 2026 | 170.08 | 172.60 | 168.75 | 171.76 | 171.76 | -1.08% | 1,167,036 |
| Apr 8, 2026 | 172.12 | 175.36 | 170.76 | 173.64 | 173.64 | 4.35% | 2,024,132 |
| Apr 7, 2026 | 166.40 | 166.49 | 164.95 | 166.40 | 166.40 | 2.96% | 917,325 |
| Apr 2, 2026 | 167.00 | 167.80 | 161.04 | 161.62 | 161.62 | -3.27% | 1,207,485 |
| Apr 1, 2026 | 167.67 | 170.00 | 165.10 | 167.09 | 167.09 | 3.51% | 1,541,121 |
| Mar 31, 2026 | 161.00 | 163.31 | 158.35 | 161.43 | 161.43 | 0.40% | 1,934,498 |
| 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 |