ASX:RIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2026	144.90	145.72	143.51	145.40	145.40	-1.30%	1,751,327
Oct 30, 2026	146.58	147.96	145.36	147.31	147.31	-1.59%	1,898,256
Oct 29, 2026	150.70	150.70	148.86	149.69	149.69	-0.59%	998,880
Oct 28, 2026	151.50	151.95	149.76	150.58	150.58	0.17%	1,012,695
Oct 27, 2026	147.58	150.99	147.00	150.32	150.32	2.53%	1,719,202
Oct 26, 2026	146.81	147.24	145.37	146.61	146.61	0.23%	1,320,456
Oct 23, 2026	146.99	148.08	146.01	146.27	146.27	-2.68%	1,653,647
Oct 22, 2026	151.27	151.63	149.29	150.30	150.30	-1.47%	1,219,634
Oct 21, 2026	152.20	154.10	151.88	152.55	152.55	-1.48%	771,152
Oct 20, 2026	154.44	154.99	152.74	154.84	154.84	-0.43%	934,825
Oct 19, 2026	153.98	156.16	152.50	155.51	155.51	0.37%	1,456,092
Oct 16, 2026	155.75	156.66	153.75	154.93	154.93	1.46%	3,197,195
Oct 15, 2026	158.00	158.30	152.18	152.70	152.70	-4.85%	2,924,287
Oct 14, 2026	160.00	162.45	159.27	160.48	160.48	-0.32%	1,371,040
Oct 13, 2026	163.33	163.59	159.62	161.00	161.00	-2.40%	1,006,790
Oct 12, 2026	163.63	165.39	162.78	164.96	164.96	1.60%	703,408
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