Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 12,190
+80 (0.66%)
Sep 19, 2025, 4:58 PM BRT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,160.00 | 12,240.00 | 11,910.00 | 12,190.00 | 12,190.00 | 0.66% | 9,163 |
| Sep 18, 2025 | 11,760.00 | 12,110.00 | 11,640.00 | 12,110.00 | 12,110.00 | 2.45% | 7,569 |
| Sep 17, 2025 | 11,570.00 | 11,840.00 | 11,570.00 | 11,820.00 | 11,820.00 | 0.94% | 2,537 |
| Sep 16, 2025 | 11,800.00 | 11,820.00 | 11,650.00 | 11,710.00 | 11,710.00 | -1.35% | 10,237 |
| Sep 15, 2025 | 11,580.00 | 11,950.00 | 11,500.00 | 11,870.00 | 11,870.00 | 2.86% | 3,469 |
| Sep 12, 2025 | 11,400.00 | 11,560.00 | 11,370.00 | 11,540.00 | 11,540.00 | 2.30% | 5,106 |
| Sep 11, 2025 | 11,130.00 | 11,330.00 | 11,050.00 | 11,280.00 | 11,280.00 | 1.35% | 3,602 |
| Sep 10, 2025 | 11,250.00 | 11,260.00 | 11,040.00 | 11,130.00 | 11,130.00 | 0.36% | 5,281 |
| Sep 9, 2025 | 11,520.00 | 11,520.00 | 11,090.00 | 11,090.00 | 11,090.00 | -3.57% | 5,552 |
| Sep 8, 2025 | 11,610.00 | 11,660.00 | 11,340.00 | 11,500.00 | 11,500.00 | 3.84% | 5,453 |
| Sep 5, 2025 | 10,950.00 | 11,150.00 | 10,950.00 | 11,075.00 | 11,075.00 | 3.02% | 7,081 |
| Sep 4, 2025 | 10,575.00 | 10,800.00 | 10,575.00 | 10,750.00 | 10,750.00 | 0.70% | 2,868 |
| Sep 3, 2025 | 10,600.00 | 10,750.00 | 10,575.00 | 10,675.00 | 10,675.00 | 0.95% | 3,288 |
| Sep 2, 2025 | 10,650.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,575.00 | -1.86% | 1,595 |
| Sep 1, 2025 | 10,675.00 | 11,100.00 | 10,200.00 | 10,775.00 | 10,775.00 | 0.94% | 2,161 |
| Aug 29, 2025 | 10,600.00 | 10,675.00 | 10,400.00 | 10,675.00 | 10,675.00 | 1.43% | 5,955 |
| Aug 28, 2025 | 10,550.00 | 10,650.00 | 10,500.00 | 10,525.00 | 10,525.00 | 0.24% | 7,361 |
| Aug 27, 2025 | 10,400.00 | 10,625.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.24% | 6,953 |
| Aug 26, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,525.00 | 10,525.00 | -0.71% | 8,033 |
| Aug 25, 2025 | 10,525.00 | 10,625.00 | 10,525.00 | 10,600.00 | 10,600.00 | 1.92% | 3,556 |
| Aug 22, 2025 | 10,200.00 | 10,475.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2.97% | 4,120 |
| Aug 21, 2025 | 9,930.00 | 10,150.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.71% | 12,219 |
| Aug 20, 2025 | 9,820.00 | 9,990.00 | 9,810.00 | 9,930.00 | 9,930.00 | 0.81% | 3,369 |
| Aug 19, 2025 | 9,960.00 | 9,960.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.20% | 12,421 |
| Aug 14, 2025 | 10,100.00 | 10,125.00 | 9,880.00 | 9,970.00 | 9,970.00 | -5.05% | 18,412 |
| Aug 13, 2025 | 10,500.00 | 10,600.00 | 10,425.00 | 10,500.00 | 10,499.81 | 0.72% | 9,000 |
| Aug 12, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,425.00 | 10,424.82 | 1.21% | 11,143 |
| Aug 11, 2025 | 10,275.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,299.82 | 0.24% | 7,233 |
| Aug 8, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,275.00 | 10,274.82 | 1.73% | 7,996 |
| Aug 7, 2025 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,099.82 | 0.25% | 3,321 |
| Aug 6, 2025 | 10,100.00 | 10,175.00 | 10,025.00 | 10,075.00 | 10,074.82 | 0.25% | 2,861 |
| Aug 5, 2025 | 10,175.00 | 10,225.00 | 10,000.00 | 10,050.00 | 10,049.82 | -1.23% | 2,399 |
| Aug 4, 2025 | 10,200.00 | 10,250.00 | 9,850.00 | 10,175.00 | 10,174.82 | -0.25% | 3,844 |
| Aug 1, 2025 | 10,025.00 | 10,300.00 | 9,970.00 | 10,200.00 | 10,199.82 | 0.74% | 9,135 |
| Jul 31, 2025 | 9,770.00 | 10,300.00 | 9,700.00 | 10,125.00 | 10,124.82 | 3.42% | 5,871 |
| Jul 30, 2025 | 9,880.00 | 9,970.00 | 9,710.00 | 9,790.00 | 9,789.83 | -3.31% | 6,122 |
| Jul 29, 2025 | 10,100.00 | 10,175.00 | 10,050.00 | 10,125.00 | 10,124.82 | 0.50% | 15,843 |
| Jul 28, 2025 | 10,000.00 | 10,125.00 | 9,900.00 | 10,075.00 | 10,074.82 | -0.49% | 24,973 |
| Jul 25, 2025 | 10,025.00 | 10,200.00 | 10,025.00 | 10,125.00 | 10,124.82 | -0.25% | 3,411 |
| Jul 24, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,149.82 | -0.73% | 3,874 |
| Jul 23, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,225.00 | 10,224.82 | 0.74% | 2,359 |
| Jul 22, 2025 | 10,125.00 | 10,250.00 | 10,075.00 | 10,150.00 | 10,149.82 | 1.91% | 37,171 |
| Jul 21, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,959.82 | 1.74% | 7,778 |
| Jul 18, 2025 | 9,730.00 | 9,850.00 | 9,640.00 | 9,790.00 | 9,789.83 | 1.87% | 8,344 |
| Jul 17, 2025 | 9,520.00 | 9,660.00 | 9,450.00 | 9,610.00 | 9,609.83 | 0.84% | 4,414 |
| Jul 16, 2025 | 9,350.00 | 9,550.00 | 9,280.00 | 9,530.00 | 9,529.83 | 1.60% | 3,132 |
| Jul 15, 2025 | 9,560.00 | 9,560.00 | 9,320.00 | 9,380.00 | 9,379.83 | -3.20% | 5,365 |
| Jul 14, 2025 | 9,640.00 | 9,710.00 | 9,460.00 | 9,690.00 | 9,689.83 | - | 6,085 |
| Jul 11, 2025 | 9,510.00 | 9,700.00 | 9,510.00 | 9,690.00 | 9,689.83 | 1.47% | 5,559 |
| Jul 10, 2025 | 9,410.00 | 9,620.00 | 9,410.00 | 9,550.00 | 9,549.83 | 3.02% | 11,148 |