Rio Tinto Group (ASX:RIO)
Australia · Delayed Price · Currency is AUD 178.04
-0.66 (-0.37%)
Aug 28, 2026, 4:18 PM AEST
ASX:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 161.30 | 164.49 | 160.80 | 164.49 | 161.75 | 3.77% | 1,287,766 |
| Jul 9, 2026 | 157.45 | 158.58 | 156.00 | 158.52 | 155.88 | -3.25% | 1,773,315 |
| Jul 8, 2026 | 165.98 | 166.22 | 163.03 | 163.85 | 161.12 | -2.55% | 1,897,843 |
| Jul 7, 2026 | 169.50 | 170.00 | 166.72 | 168.14 | 165.34 | -1.77% | 832,605 |
| Jul 6, 2026 | 171.49 | 173.00 | 170.07 | 171.17 | 168.32 | 0.01% | 648,455 |
| Jul 3, 2026 | 171.31 | 172.90 | 169.28 | 171.16 | 168.31 | -0.06% | 1,008,331 |
| Jul 2, 2026 | 169.33 | 171.27 | 167.91 | 171.27 | 168.42 | 0.27% | 1,092,533 |
| Jul 1, 2026 | 173.07 | 173.76 | 170.41 | 170.81 | 167.96 | -0.99% | 1,228,878 |
| Jun 30, 2026 | 173.40 | 174.00 | 171.20 | 172.51 | 169.64 | -0.91% | 1,385,178 |
| Jun 29, 2026 | 171.22 | 174.10 | 170.66 | 174.10 | 171.20 | 0.26% | 737,022 |
| Jun 26, 2026 | 172.00 | 174.07 | 171.02 | 173.64 | 170.75 | 2.15% | 1,468,366 |
| Jun 25, 2026 | 171.25 | 172.95 | 169.01 | 169.99 | 167.16 | -2.26% | 1,457,742 |
| Jun 24, 2026 | 174.53 | 174.53 | 171.51 | 173.92 | 171.02 | -1.19% | 2,238,571 |
| Jun 23, 2026 | 176.92 | 178.31 | 175.35 | 176.02 | 173.09 | 0.02% | 1,435,038 |
| Jun 22, 2026 | 177.00 | 178.22 | 175.40 | 175.99 | 173.06 | -0.78% | 988,558 |