ASX:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	186.66	187.82	182.21	183.46	183.46	-2.53%	1,325,576
May 27, 2026	188.96	189.99	187.80	188.22	188.22	-0.05%	1,154,032
May 26, 2026	186.90	189.49	186.22	188.31	188.31	0.27%	1,060,314
May 25, 2026	185.20	188.41	184.00	187.81	187.81	1.62%	805,533
May 22, 2026	184.89	186.84	183.32	184.81	184.81	1.72%	2,369,298
May 21, 2026	179.39	182.31	178.95	181.68	181.68	3.19%	1,214,283
May 20, 2026	175.80	176.51	174.41	176.07	176.07	-1.45%	1,391,539
May 19, 2026	178.66	178.93	176.00	178.66	178.66	-0.20%	1,098,828
May 18, 2026	181.58	182.61	179.01	179.01	179.01	-3.63%	1,074,271
May 15, 2026	188.80	188.99	184.80	185.75	185.75	-3.24%	1,349,148
May 14, 2026	190.08	192.68	189.53	191.97	191.97	1.57%	1,070,054
May 13, 2026	187.00	191.41	186.20	189.00	189.00	1.93%	1,745,014
May 12, 2026	183.03	185.81	182.31	185.42	185.42	3.13%	1,724,010
May 11, 2026	178.50	181.26	177.68	179.79	179.79	0.60%	786,905
May 8, 2026	178.40	180.33	177.56	178.72	178.72	-0.84%	1,453,654