ASX:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	163.20	163.20	160.91	162.37	162.37	0.25%	723,921
Oct 8, 2026	163.90	164.00	160.83	161.97	161.97	-2.86%	1,095,895
Oct 7, 2026	167.72	167.72	164.94	166.74	166.74	-0.61%	1,424,913
Oct 6, 2026	167.59	168.57	165.59	167.77	167.77	1.09%	832,681
Oct 5, 2026	165.99	167.50	165.78	165.96	165.96	0.70%	503,467
Oct 2, 2026	162.73	165.18	162.12	164.81	164.81	1.20%	1,299,380
Oct 1, 2026	165.33	166.23	162.65	162.85	162.85	-2.44%	1,384,558
Sep 30, 2026	163.98	167.76	162.72	166.93	166.93	1.56%	1,360,111
Sep 29, 2026	162.90	164.37	162.40	164.37	164.37	0.82%	904,414
Sep 28, 2026	164.04	164.59	162.21	163.04	163.04	-1.10%	869,859
Sep 25, 2026	164.55	165.15	163.75	164.85	164.85	-0.97%	886,266
Sep 24, 2026	164.30	166.47	163.78	166.46	166.46	-0.69%	699,177
Sep 23, 2026	167.90	168.72	166.50	167.61	167.61	0.79%	515,020
Sep 22, 2026	166.24	167.23	166.00	166.30	166.30	0.11%	478,516
Sep 21, 2026	165.50	167.40	165.50	166.12	166.12	-0.82%	503,141
Sep 18, 2026	167.55	168.30	166.65	167.49	167.49	0.84%	1,732,335
Sep 17, 2026	168.00	168.00	164.74	166.09	166.09	-0.10%	1,009,761
Sep 16, 2026	165.20	166.25	163.89	166.25	166.25	1.06%	847,670
Sep 15, 2026	166.45	166.89	163.62	164.50	164.50	-2.20%	743,140
Sep 14, 2026	168.50	169.50	166.55	168.20	168.20	-0.06%	812,780
Sep 11, 2026	167.99	170.10	166.80	168.30	168.30	-3.54%	1,112,692
Sep 10, 2026	175.63	176.17	171.93	174.47	174.47	-2.71%	1,244,469
Sep 9, 2026	178.96	180.88	178.21	179.33	179.33	1.89%	919,124
Sep 8, 2026	177.17	177.40	174.41	176.00	176.00	-0.77%	855,211
Sep 7, 2026	176.50	179.15	175.99	177.36	177.36	0.83%	946,876
Sep 4, 2026	178.30	178.30	173.78	175.90	175.90	-0.68%	1,139,343
Sep 3, 2026	176.70	178.24	175.23	177.11	177.11	1.28%	683,166
Sep 2, 2026	174.90	175.72	172.78	174.88	174.88	-1.48%	1,005,211
Sep 1, 2026	173.98	177.80	172.69	177.51	177.51	1.54%	716,429
Aug 31, 2026	176.85	177.37	173.85	174.81	174.81	-1.81%	1,257,542
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