ASX:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	178.65	180.24	177.75	180.24	180.24	3.23%	1,735,199
May 6, 2026	171.69	175.09	170.42	174.60	174.60	2.30%	1,591,891
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%	418,263
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%	1,465,554
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%	1,091,892
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%	1,057,477
Apr 23, 2026	175.23	175.91	171.06	171.95	171.95	-0.64%	960,632
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%	1,017,956
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%	953,928
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%	928,397
Apr 2, 2026	167.00	167.80	161.04	161.62	161.62	-3.27%	1,211,910
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%	1,106,229
Mar 26, 2026	150.29	151.80	149.17	151.02	151.02	0.74%	1,164,037
Mar 25, 2026	151.80	151.80	148.20	149.91	149.91	1.59%	1,982,613