Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 19,230
+610 (3.28%)
Jul 3, 2026, 4:55 PM BRT
BCBA:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 19,000.00 | 19,300.00 | 18,630.00 | 19,230.00 | 19,230.00 | 3.39% | 816 |
| Jul 2, 2026 | 18,350.00 | 18,780.00 | 18,290.00 | 18,600.00 | 18,600.00 | 1.47% | 4,023 |
| Jul 1, 2026 | 18,220.00 | 18,600.00 | 18,140.00 | 18,330.00 | 18,330.00 | -0.92% | 2,402 |
| Jun 30, 2026 | 18,540.00 | 18,560.00 | 18,320.00 | 18,500.00 | 18,500.00 | 1.37% | 3,139 |
| Jun 29, 2026 | 18,300.00 | 18,340.00 | 18,090.00 | 18,250.00 | 18,250.00 | 1.11% | 13,490 |
| Jun 26, 2026 | 18,300.00 | 18,400.00 | 18,030.00 | 18,050.00 | 18,050.00 | -1.47% | 3,196 |
| Jun 25, 2026 | 18,400.00 | 18,500.00 | 18,280.00 | 18,320.00 | 18,320.00 | 0.71% | 2,991 |
| Jun 24, 2026 | 18,330.00 | 18,410.00 | 18,110.00 | 18,190.00 | 18,190.00 | -2.05% | 9,344 |
| Jun 23, 2026 | 18,330.00 | 18,660.00 | 18,210.00 | 18,570.00 | 18,570.00 | -1.85% | 7,333 |
| Jun 22, 2026 | 18,860.00 | 19,020.00 | 18,670.00 | 18,920.00 | 18,920.00 | -0.58% | 3,379 |
| Jun 19, 2026 | 18,910.00 | 19,690.00 | 18,210.00 | 19,030.00 | 19,030.00 | 0.74% | 1,605 |
| Jun 18, 2026 | 19,100.00 | 19,310.00 | 18,860.00 | 18,890.00 | 18,890.00 | -2.33% | 10,840 |
| Jun 17, 2026 | 19,510.00 | 19,680.00 | 19,280.00 | 19,340.00 | 19,340.00 | -2.22% | 3,700 |
| Jun 16, 2026 | 19,860.00 | 20,000.00 | 19,710.00 | 19,780.00 | 19,780.00 | 0.25% | 6,889 |
| Jun 12, 2026 | 19,500.00 | 19,760.00 | 19,500.00 | 19,730.00 | 19,730.00 | 2.07% | 4,041 |
| Jun 11, 2026 | 18,960.00 | 19,390.00 | 18,820.00 | 19,330.00 | 19,330.00 | 3.42% | 7,298 |
| Jun 10, 2026 | 19,010.00 | 19,080.00 | 18,680.00 | 18,690.00 | 18,690.00 | -2.45% | 3,475 |
| Jun 9, 2026 | 19,420.00 | 19,460.00 | 18,710.00 | 19,160.00 | 19,160.00 | -0.05% | 4,435 |
| Jun 8, 2026 | 19,210.00 | 19,280.00 | 19,090.00 | 19,170.00 | 19,170.00 | 0.84% | 3,872 |
| Jun 5, 2026 | 19,660.00 | 19,800.00 | 18,940.00 | 19,010.00 | 19,010.00 | -4.28% | 6,860 |
| Jun 4, 2026 | 20,100.00 | 20,220.00 | 19,790.00 | 19,860.00 | 19,860.00 | -3.03% | 8,139 |
| Jun 3, 2026 | 20,640.00 | 20,640.00 | 20,330.00 | 20,480.00 | 20,480.00 | -2.38% | 6,916 |
| Jun 2, 2026 | 20,830.00 | 21,070.00 | 20,520.00 | 20,980.00 | 20,980.00 | 3.35% | 11,342 |
| Jun 1, 2026 | 19,910.00 | 20,350.00 | 19,660.00 | 20,300.00 | 20,300.00 | 2.73% | 9,991 |
| May 29, 2026 | 19,860.00 | 20,140.00 | 19,710.00 | 19,760.00 | 19,760.00 | -0.15% | 10,248 |
| May 28, 2026 | 19,630.00 | 19,900.00 | 19,330.00 | 19,790.00 | 19,790.00 | 0.25% | 4,645 |
| May 27, 2026 | 19,840.00 | 19,840.00 | 19,440.00 | 19,740.00 | 19,740.00 | -0.55% | 6,977 |
| May 26, 2026 | 19,710.00 | 19,950.00 | 19,710.00 | 19,850.00 | 19,850.00 | 2.48% | 6,152 |
| May 22, 2026 | 19,090.00 | 19,410.00 | 19,070.00 | 19,370.00 | 19,370.00 | -0.10% | 2,124 |
| May 21, 2026 | 19,240.00 | 19,560.00 | 19,030.00 | 19,390.00 | 19,390.00 | 1.20% | 3,933 |
| May 20, 2026 | 18,860.00 | 19,200.00 | 18,820.00 | 19,160.00 | 19,160.00 | 1.97% | 5,923 |
| May 19, 2026 | 18,720.00 | 18,980.00 | 18,570.00 | 18,790.00 | 18,790.00 | -2.08% | 3,033 |
| May 18, 2026 | 19,290.00 | 19,470.00 | 19,050.00 | 19,190.00 | 19,190.00 | -0.16% | 25,072 |
| May 15, 2026 | 19,330.00 | 19,350.00 | 19,100.00 | 19,220.00 | 19,220.00 | -5.04% | 7,011 |
| May 14, 2026 | 20,520.00 | 20,520.00 | 20,220.00 | 20,240.00 | 20,240.00 | -2.36% | 8,931 |
| May 13, 2026 | 20,310.00 | 20,890.00 | 20,310.00 | 20,730.00 | 20,730.00 | 2.52% | 6,846 |
| May 12, 2026 | 19,890.00 | 20,320.00 | 19,740.00 | 20,220.00 | 20,220.00 | 1.51% | 7,732 |
| May 11, 2026 | 19,630.00 | 20,170.00 | 19,630.00 | 19,920.00 | 19,920.00 | 1.79% | 6,952 |
| May 8, 2026 | 19,330.00 | 19,710.00 | 19,330.00 | 19,570.00 | 19,570.00 | 1.98% | 4,087 |
| May 7, 2026 | 19,600.00 | 19,620.00 | 19,140.00 | 19,190.00 | 19,190.00 | -1.84% | 5,291 |
| May 6, 2026 | 19,000.00 | 19,620.00 | 19,000.00 | 19,550.00 | 19,550.00 | 4.55% | 8,686 |
| May 5, 2026 | 18,570.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.52% | 16,991 |
| May 4, 2026 | 18,700.00 | 18,800.00 | 18,390.00 | 18,420.00 | 18,420.00 | -1.92% | 4,378 |
| Apr 30, 2026 | 18,320.00 | 18,870.00 | 18,190.00 | 18,780.00 | 18,780.00 | 4.28% | 7,584 |
| Apr 29, 2026 | 18,280.00 | 18,300.00 | 17,980.00 | 18,010.00 | 18,010.00 | -2.54% | 4,687 |
| Apr 28, 2026 | 18,710.00 | 18,930.00 | 18,440.00 | 18,480.00 | 18,480.00 | -2.53% | 4,681 |
| Apr 27, 2026 | 18,640.00 | 19,010.00 | 18,540.00 | 18,960.00 | 18,960.00 | 1.77% | 6,492 |
| Apr 24, 2026 | 18,230.00 | 18,680.00 | 18,230.00 | 18,630.00 | 18,630.00 | 2.03% | 6,501 |
| Apr 23, 2026 | 17,710.00 | 18,620.00 | 17,710.00 | 18,260.00 | 18,260.00 | -1.14% | 6,409 |
| Apr 22, 2026 | 18,210.00 | 18,530.00 | 18,200.00 | 18,470.00 | 18,470.00 | 3.07% | 6,189 |