Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 18,820
-570 (-2.94%)
Aug 14, 2026, 4:58 PM BRT
BCBA:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19,090.00 | 19,130.00 | 18,800.00 | 18,810.00 | 18,810.00 | -0.98% | 5,179 |
| Aug 13, 2026 | 19,770.00 | 19,770.00 | 19,390.00 | 19,390.00 | 18,996.48 | -3.24% | 3,583 |
| Aug 12, 2026 | 20,260.00 | 20,300.00 | 20,010.00 | 20,040.00 | 19,633.29 | 0.40% | 9,994 |
| Aug 11, 2026 | 20,230.00 | 20,280.00 | 19,880.00 | 19,960.00 | 19,554.92 | -0.94% | 9,819 |
| Aug 10, 2026 | 20,100.00 | 20,200.00 | 19,860.00 | 20,150.00 | 19,741.06 | 0.55% | 7,541 |
| Aug 7, 2026 | 20,030.00 | 20,120.00 | 19,850.00 | 20,040.00 | 19,633.29 | 2.19% | 5,893 |
| Aug 6, 2026 | 19,660.00 | 19,900.00 | 19,600.00 | 19,610.00 | 19,212.02 | -1.80% | 7,045 |
| Aug 5, 2026 | 19,760.00 | 20,020.00 | 19,760.00 | 19,970.00 | 19,564.71 | 2.41% | 12,270 |
| Aug 4, 2026 | 19,420.00 | 19,670.00 | 19,410.00 | 19,500.00 | 19,104.25 | 3.23% | 7,050 |
| Aug 3, 2026 | 18,800.00 | 18,960.00 | 18,730.00 | 18,890.00 | 18,506.63 | -1.10% | 4,760 |
| Jul 31, 2026 | 19,010.00 | 19,130.00 | 18,800.00 | 19,100.00 | 18,712.37 | 0.21% | 4,255 |
| Jul 30, 2026 | 19,100.00 | 19,190.00 | 18,860.00 | 19,060.00 | 18,673.18 | 2.64% | 9,203 |
| Jul 29, 2026 | 18,500.00 | 18,850.00 | 18,270.00 | 18,570.00 | 18,193.13 | 1.36% | 14,646 |
| Jul 28, 2026 | 18,160.00 | 18,450.00 | 18,010.00 | 18,320.00 | 17,948.20 | -0.22% | 5,242 |
| Jul 27, 2026 | 18,300.00 | 18,390.00 | 18,150.00 | 18,360.00 | 17,987.39 | 0.55% | 6,639 |
| Jul 24, 2026 | 18,190.00 | 18,330.00 | 18,130.00 | 18,260.00 | 17,889.42 | 0.94% | 7,954 |
| Jul 23, 2026 | 18,140.00 | 18,250.00 | 18,000.00 | 18,090.00 | 17,722.87 | 0.06% | 5,512 |
| Jul 22, 2026 | 18,110.00 | 18,230.00 | 18,080.00 | 18,080.00 | 17,713.07 | 1.52% | 4,410 |
| Jul 21, 2026 | 17,760.00 | 17,870.00 | 17,510.00 | 17,810.00 | 17,448.55 | 1.71% | 5,796 |
| Jul 20, 2026 | 17,690.00 | 17,690.00 | 17,440.00 | 17,510.00 | 17,154.64 | -1.52% | 2,876 |
| Jul 17, 2026 | 17,550.00 | 17,940.00 | 17,400.00 | 17,780.00 | 17,419.16 | 0.34% | 1,825 |
| Jul 16, 2026 | 17,930.00 | 17,930.00 | 17,700.00 | 17,720.00 | 17,360.38 | -2.80% | 5,072 |
| Jul 15, 2026 | 18,340.00 | 18,340.00 | 18,000.00 | 18,230.00 | 17,860.03 | 0.66% | 2,140 |
| Jul 14, 2026 | 18,000.00 | 18,210.00 | 18,000.00 | 18,110.00 | 17,742.46 | 2.96% | 4,876 |
| Jul 13, 2026 | 17,700.00 | 17,860.00 | 17,500.00 | 17,590.00 | 17,233.02 | -0.79% | 6,142 |
| Jul 10, 2026 | 17,720.00 | 17,850.00 | 17,700.00 | 17,730.00 | 17,370.17 | 1.26% | 3,153 |
| Jul 8, 2026 | 17,420.00 | 17,550.00 | 17,100.00 | 17,510.00 | 17,154.64 | -2.67% | 6,789 |
| Jul 7, 2026 | 18,260.00 | 18,260.00 | 17,900.00 | 17,990.00 | 17,624.90 | -2.33% | 5,507 |
| Jul 6, 2026 | 18,630.00 | 18,630.00 | 18,270.00 | 18,420.00 | 18,046.17 | -4.21% | 5,037 |
| Jul 3, 2026 | 19,000.00 | 19,300.00 | 18,630.00 | 19,230.00 | 18,839.73 | 3.39% | 816 |
| Jul 2, 2026 | 18,350.00 | 18,780.00 | 18,290.00 | 18,600.00 | 18,222.52 | 1.47% | 4,023 |
| Jul 1, 2026 | 18,220.00 | 18,600.00 | 18,140.00 | 18,330.00 | 17,958.00 | -0.92% | 2,402 |
| Jun 30, 2026 | 18,540.00 | 18,560.00 | 18,320.00 | 18,500.00 | 18,124.55 | 1.37% | 3,139 |
| Jun 29, 2026 | 18,300.00 | 18,340.00 | 18,090.00 | 18,250.00 | 17,879.62 | 1.11% | 13,490 |
| Jun 26, 2026 | 18,300.00 | 18,400.00 | 18,030.00 | 18,050.00 | 17,683.68 | -1.47% | 3,196 |
| Jun 25, 2026 | 18,400.00 | 18,500.00 | 18,280.00 | 18,320.00 | 17,948.20 | 0.71% | 2,991 |
| Jun 24, 2026 | 18,330.00 | 18,410.00 | 18,110.00 | 18,190.00 | 17,820.84 | -2.05% | 9,344 |
| Jun 23, 2026 | 18,330.00 | 18,660.00 | 18,210.00 | 18,570.00 | 18,193.13 | -1.85% | 7,333 |
| Jun 22, 2026 | 18,860.00 | 19,020.00 | 18,670.00 | 18,920.00 | 18,536.02 | -0.58% | 3,379 |
| Jun 19, 2026 | 18,910.00 | 19,690.00 | 18,210.00 | 19,030.00 | 18,643.79 | 0.74% | 1,605 |
| Jun 18, 2026 | 19,100.00 | 19,310.00 | 18,860.00 | 18,890.00 | 18,506.63 | -2.33% | 10,840 |
| Jun 17, 2026 | 19,510.00 | 19,680.00 | 19,280.00 | 19,340.00 | 18,947.50 | -2.22% | 3,700 |
| Jun 16, 2026 | 19,860.00 | 20,000.00 | 19,710.00 | 19,780.00 | 19,378.57 | 0.25% | 6,889 |
| Jun 12, 2026 | 19,500.00 | 19,760.00 | 19,500.00 | 19,730.00 | 19,329.58 | 2.07% | 4,041 |
| Jun 11, 2026 | 18,960.00 | 19,390.00 | 18,820.00 | 19,330.00 | 18,937.70 | 3.42% | 7,298 |
| Jun 10, 2026 | 19,010.00 | 19,080.00 | 18,680.00 | 18,690.00 | 18,310.69 | -2.45% | 3,475 |
| Jun 9, 2026 | 19,420.00 | 19,460.00 | 18,710.00 | 19,160.00 | 18,771.15 | -0.05% | 4,435 |
| Jun 8, 2026 | 19,210.00 | 19,280.00 | 19,090.00 | 19,170.00 | 18,780.95 | 0.84% | 3,872 |
| Jun 5, 2026 | 19,660.00 | 19,800.00 | 18,940.00 | 19,010.00 | 18,624.20 | -4.28% | 6,860 |
| Jun 4, 2026 | 20,100.00 | 20,220.00 | 19,790.00 | 19,860.00 | 19,456.95 | -3.03% | 8,139 |