Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 10,425
+125 (1.21%)
Aug 12, 2025, 4:59 PM BRT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,425.00 | 10,425.00 | 1.21% | 11,143 |
| Aug 11, 2025 | 10,275.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.24% | 7,233 |
| Aug 8, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,275.00 | 10,275.00 | 1.73% | 7,996 |
| Aug 7, 2025 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | 0.25% | 3,321 |
| Aug 6, 2025 | 10,100.00 | 10,175.00 | 10,025.00 | 10,075.00 | 10,075.00 | 0.25% | 2,861 |
| Aug 5, 2025 | 10,175.00 | 10,225.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.23% | 2,399 |
| Aug 4, 2025 | 10,200.00 | 10,250.00 | 9,850.00 | 10,175.00 | 10,175.00 | -0.25% | 3,844 |
| Aug 1, 2025 | 10,025.00 | 10,300.00 | 9,970.00 | 10,200.00 | 10,200.00 | 0.74% | 9,135 |
| Jul 31, 2025 | 9,770.00 | 10,300.00 | 9,700.00 | 10,125.00 | 10,125.00 | 3.42% | 5,871 |
| Jul 30, 2025 | 9,880.00 | 9,970.00 | 9,710.00 | 9,790.00 | 9,790.00 | -3.31% | 6,122 |
| Jul 29, 2025 | 10,100.00 | 10,175.00 | 10,050.00 | 10,125.00 | 10,125.00 | 0.50% | 15,843 |
| Jul 28, 2025 | 10,000.00 | 10,125.00 | 9,900.00 | 10,075.00 | 10,075.00 | -0.49% | 24,973 |
| Jul 25, 2025 | 10,025.00 | 10,200.00 | 10,025.00 | 10,125.00 | 10,125.00 | -0.25% | 3,411 |
| Jul 24, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.73% | 3,874 |
| Jul 23, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,225.00 | 10,225.00 | 0.74% | 2,359 |
| Jul 22, 2025 | 10,125.00 | 10,250.00 | 10,075.00 | 10,150.00 | 10,150.00 | 1.91% | 37,171 |
| Jul 21, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,960.00 | 1.74% | 7,778 |
| Jul 18, 2025 | 9,730.00 | 9,850.00 | 9,640.00 | 9,790.00 | 9,790.00 | 1.87% | 8,344 |
| Jul 17, 2025 | 9,520.00 | 9,660.00 | 9,450.00 | 9,610.00 | 9,610.00 | 0.84% | 4,414 |
| Jul 16, 2025 | 9,350.00 | 9,550.00 | 9,280.00 | 9,530.00 | 9,530.00 | 1.60% | 3,132 |
| Jul 15, 2025 | 9,560.00 | 9,560.00 | 9,320.00 | 9,380.00 | 9,380.00 | -3.20% | 5,365 |
| Jul 14, 2025 | 9,640.00 | 9,710.00 | 9,460.00 | 9,690.00 | 9,690.00 | - | 6,088 |
| Jul 11, 2025 | 9,510.00 | 9,700.00 | 9,510.00 | 9,690.00 | 9,690.00 | 1.47% | 5,559 |
| Jul 10, 2025 | 9,410.00 | 9,620.00 | 9,410.00 | 9,550.00 | 9,550.00 | 3.02% | 11,148 |
| Jul 8, 2025 | 9,320.00 | 9,390.00 | 9,230.00 | 9,270.00 | 9,270.00 | 0.11% | 8,204 |
| Jul 7, 2025 | 9,160.00 | 9,290.00 | 9,080.00 | 9,260.00 | 9,260.00 | 0.33% | 14,048 |
| Jul 4, 2025 | 9,150.00 | 9,450.00 | 9,000.00 | 9,230.00 | 9,230.00 | 1.10% | 1,463 |
| Jul 3, 2025 | 9,150.00 | 9,200.00 | 9,050.00 | 9,130.00 | 9,130.00 | -1.93% | 6,323 |
| Jul 2, 2025 | 9,090.00 | 9,350.00 | 9,090.00 | 9,310.00 | 9,310.00 | 3.22% | 12,144 |
| Jul 1, 2025 | 8,810.00 | 9,060.00 | 8,750.00 | 9,020.00 | 9,020.00 | 2.15% | 3,753 |
| Jun 30, 2025 | 8,760.00 | 8,880.00 | 8,680.00 | 8,830.00 | 8,830.00 | 0.11% | 9,923 |
| Jun 27, 2025 | 8,860.00 | 8,860.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.11% | 7,712 |
| Jun 26, 2025 | 8,710.00 | 8,890.00 | 8,710.00 | 8,810.00 | 8,810.00 | 3.65% | 29,543 |
| Jun 25, 2025 | 8,460.00 | 8,540.00 | 8,310.00 | 8,500.00 | 8,500.00 | -0.23% | 6,238 |
| Jun 24, 2025 | 8,550.00 | 8,580.00 | 8,450.00 | 8,520.00 | 8,520.00 | 0.35% | 1,881 |
| Jun 23, 2025 | 8,310.00 | 8,510.00 | 8,170.00 | 8,490.00 | 8,490.00 | -0.59% | 5,847 |
| Jun 19, 2025 | 8,250.00 | 8,650.00 | 8,210.00 | 8,540.00 | 8,540.00 | 2.40% | 714 |
| Jun 18, 2025 | 8,420.00 | 8,420.00 | 8,240.00 | 8,340.00 | 8,340.00 | -1.07% | 4,132 |
| Jun 17, 2025 | 8,670.00 | 8,670.00 | 8,400.00 | 8,430.00 | 8,430.00 | -2.43% | 15,107 |
| Jun 13, 2025 | 8,700.00 | 8,730.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.03% | 5,962 |
| Jun 12, 2025 | 8,700.00 | 8,780.00 | 8,660.00 | 8,730.00 | 8,730.00 | -0.80% | 2,504 |
| Jun 11, 2025 | 8,910.00 | 8,910.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.79% | 2,330 |
| Jun 10, 2025 | 8,850.00 | 8,900.00 | 8,830.00 | 8,870.00 | 8,870.00 | - | 12,529 |
| Jun 9, 2025 | 8,830.00 | 8,910.00 | 8,770.00 | 8,870.00 | 8,870.00 | 0.11% | 2,712 |
| Jun 6, 2025 | 8,880.00 | 8,890.00 | 8,790.00 | 8,860.00 | 8,860.00 | -0.11% | 2,387 |
| Jun 5, 2025 | 8,880.00 | 9,000.00 | 8,830.00 | 8,870.00 | 8,870.00 | 0.68% | 8,941 |
| Jun 4, 2025 | 8,840.00 | 8,870.00 | 8,770.00 | 8,810.00 | 8,810.00 | -0.34% | 2,477 |
| Jun 3, 2025 | 8,690.00 | 8,840.00 | 8,630.00 | 8,840.00 | 8,840.00 | -0.67% | 2,883 |
| Jun 2, 2025 | 8,950.00 | 8,950.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.34% | 2,914 |
| May 30, 2025 | 8,940.00 | 9,030.00 | 8,890.00 | 8,930.00 | 8,930.00 | -0.56% | 4,380 |