Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 19,110
-410 (-2.10%)
Sep 23, 2026, 4:56 PM BRT
BCBA:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,270.00 | 19,270.00 | 19,000.00 | 19,110.00 | 19,110.00 | -2.10% | 2,864 |
| Sep 22, 2026 | 19,280.00 | 19,600.00 | 19,270.00 | 19,520.00 | 19,520.00 | 0.62% | 4,348 |
| Sep 21, 2026 | 19,530.00 | 19,600.00 | 19,320.00 | 19,400.00 | 19,400.00 | -0.31% | 6,664 |
| Sep 18, 2026 | 19,490.00 | 19,490.00 | 19,270.00 | 19,460.00 | 19,460.00 | -0.31% | 3,222 |
| Sep 17, 2026 | 19,460.00 | 19,660.00 | 19,340.00 | 19,520.00 | 19,520.00 | 2.09% | 1,718 |
| Sep 16, 2026 | 19,400.00 | 19,580.00 | 19,000.00 | 19,120.00 | 19,120.00 | -1.44% | 12,525 |
| Sep 15, 2026 | 19,680.00 | 19,680.00 | 19,230.00 | 19,400.00 | 19,400.00 | -0.51% | 5,845 |
| Sep 14, 2026 | 19,450.00 | 19,630.00 | 19,290.00 | 19,500.00 | 19,500.00 | -2.06% | 4,587 |
| Sep 11, 2026 | 19,950.00 | 20,050.00 | 19,650.00 | 19,910.00 | 19,910.00 | 0.30% | 2,966 |
| Sep 10, 2026 | 20,020.00 | 20,020.00 | 19,680.00 | 19,850.00 | 19,850.00 | -3.87% | 3,673 |
| Sep 9, 2026 | 20,770.00 | 20,820.00 | 20,530.00 | 20,650.00 | 20,650.00 | -0.05% | 4,333 |
| Sep 8, 2026 | 20,970.00 | 21,010.00 | 20,640.00 | 20,660.00 | 20,660.00 | -0.39% | 5,545 |
| Sep 7, 2026 | 21,190.00 | 21,850.00 | 20,490.00 | 20,740.00 | 20,740.00 | 1.52% | 1,204 |
| Sep 4, 2026 | 20,260.00 | 20,580.00 | 20,250.00 | 20,430.00 | 20,430.00 | 0.15% | 2,780 |
| Sep 3, 2026 | 20,850.00 | 20,850.00 | 20,330.00 | 20,400.00 | 20,400.00 | -0.15% | 2,554 |
| Sep 2, 2026 | 20,580.00 | 20,590.00 | 20,290.00 | 20,430.00 | 20,430.00 | 0.94% | 3,296 |
| Sep 1, 2026 | 20,470.00 | 20,700.00 | 20,200.00 | 20,240.00 | 20,240.00 | -0.98% | 3,113 |
| Aug 31, 2026 | 20,780.00 | 20,920.00 | 20,430.00 | 20,440.00 | 20,440.00 | -1.40% | 4,648 |
| Aug 28, 2026 | 21,140.00 | 21,150.00 | 20,650.00 | 20,730.00 | 20,730.00 | -1.19% | 3,178 |
| Aug 27, 2026 | 20,960.00 | 21,020.00 | 20,680.00 | 20,980.00 | 20,980.00 | -0.14% | 3,315 |
| Aug 26, 2026 | 21,230.00 | 21,350.00 | 20,950.00 | 21,010.00 | 21,010.00 | -1.45% | 13,403 |
| Aug 25, 2026 | 21,040.00 | 21,360.00 | 20,970.00 | 21,320.00 | 21,320.00 | 1.72% | 5,634 |
| Aug 24, 2026 | 20,950.00 | 21,150.00 | 20,780.00 | 20,960.00 | 20,960.00 | -0.10% | 5,251 |
| Aug 21, 2026 | 20,640.00 | 20,990.00 | 20,600.00 | 20,980.00 | 20,980.00 | 3.76% | 9,415 |
| Aug 20, 2026 | 19,680.00 | 20,300.00 | 19,680.00 | 20,220.00 | 20,220.00 | 2.28% | 16,449 |
| Aug 19, 2026 | 19,600.00 | 19,980.00 | 19,540.00 | 19,770.00 | 19,770.00 | 3.83% | 4,191 |
| Aug 18, 2026 | 19,020.00 | 19,200.00 | 18,920.00 | 19,040.00 | 19,040.00 | 1.22% | 9,749 |
| 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 |