ASX:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	178.50	181.26	177.68	179.79	179.79	0.60%	775,833
May 8, 2026	178.40	180.33	177.56	178.72	178.72	-0.84%	1,452,388
May 7, 2026	178.65	180.24	177.75	180.24	180.24	3.23%	1,726,555
May 6, 2026	171.69	175.09	170.42	174.60	174.60	2.30%	1,395,808
May 5, 2026	170.00	170.86	168.91	170.68	170.68	-0.11%	536,789
May 4, 2026	171.06	171.98	170.26	170.86	170.86	-0.65%	416,807
May 1, 2026	172.67	174.31	171.70	171.97	171.97	2.73%	879,834
Apr 30, 2026	168.60	169.14	166.85	167.40	167.40	-1.99%	1,388,978
Apr 29, 2026	169.67	172.08	168.59	170.80	170.80	-0.77%	760,405
Apr 28, 2026	171.90	172.58	168.93	172.12	172.12	-0.47%	1,091,595
Apr 27, 2026	173.30	173.86	171.04	172.93	172.93	0.78%	579,802
Apr 24, 2026	170.58	171.59	169.34	171.59	171.59	-0.21%	1,057,384
Apr 23, 2026	175.23	175.91	171.06	171.95	171.95	-0.64%	951,761
Apr 22, 2026	173.86	175.13	172.76	173.05	173.05	-0.47%	970,643
Apr 21, 2026	173.50	174.33	171.98	173.86	173.86	0.78%	1,035,246
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