Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 19,370
-20 (-0.10%)
May 22, 2026, 4:55 PM BRT
BCBA:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 18,300.00 | 18,360.00 | 17,850.00 | 17,920.00 | 17,920.00 | -1.97% | 2,842 |
| Apr 20, 2026 | 18,290.00 | 18,370.00 | 18,000.00 | 18,280.00 | 18,280.00 | 0.16% | 8,451 |
| Apr 17, 2026 | 18,180.00 | 18,370.00 | 18,080.00 | 18,250.00 | 18,250.00 | 1.11% | 5,457 |
| Apr 16, 2026 | 17,940.00 | 18,210.00 | 17,940.00 | 18,050.00 | 18,050.00 | 0.95% | 6,142 |
| Apr 15, 2026 | 18,270.00 | 18,270.00 | 17,870.00 | 17,880.00 | 17,880.00 | -1.49% | 5,541 |
| Apr 14, 2026 | 18,130.00 | 18,250.00 | 17,990.00 | 18,150.00 | 18,150.00 | -0.06% | 5,016 |
| Apr 13, 2026 | 18,150.00 | 18,200.00 | 17,990.00 | 18,160.00 | 18,160.00 | 0.39% | 10,187 |
| Apr 10, 2026 | 18,200.00 | 18,400.00 | 18,070.00 | 18,090.00 | 18,090.00 | 0.72% | 8,245 |
| Apr 9, 2026 | 18,150.00 | 18,270.00 | 17,870.00 | 17,960.00 | 17,960.00 | -1.10% | 8,840 |
| Apr 8, 2026 | 17,800.00 | 18,500.00 | 17,800.00 | 18,160.00 | 18,160.00 | 3.30% | 13,989 |
| Apr 7, 2026 | 17,470.00 | 17,650.00 | 17,430.00 | 17,580.00 | 17,580.00 | 0.98% | 11,801 |
| Apr 6, 2026 | 17,590.00 | 17,610.00 | 17,280.00 | 17,410.00 | 17,410.00 | -1.25% | 7,707 |
| Apr 1, 2026 | 17,410.00 | 17,720.00 | 17,330.00 | 17,630.00 | 17,630.00 | 2.62% | 8,463 |
| Mar 31, 2026 | 16,790.00 | 17,210.00 | 16,780.00 | 17,180.00 | 17,180.00 | 4.25% | 15,623 |
| Mar 30, 2026 | 16,570.00 | 16,600.00 | 16,370.00 | 16,480.00 | 16,480.00 | 3.26% | 12,476 |
| Mar 27, 2026 | 15,400.00 | 16,010.00 | 15,400.00 | 15,960.00 | 15,960.00 | 3.17% | 6,942 |
| Mar 26, 2026 | 15,640.00 | 15,680.00 | 15,440.00 | 15,470.00 | 15,470.00 | -2.34% | 5,963 |
| Mar 25, 2026 | 16,000.00 | 16,090.00 | 15,830.00 | 15,840.00 | 15,840.00 | 0.83% | 5,521 |
| Mar 23, 2026 | 15,630.00 | 15,870.00 | 15,550.00 | 15,710.00 | 15,710.00 | 2.88% | 2,116 |
| Mar 20, 2026 | 15,680.00 | 15,740.00 | 15,120.00 | 15,270.00 | 15,270.00 | -2.55% | 9,784 |
| Mar 19, 2026 | 15,390.00 | 15,840.00 | 15,240.00 | 15,670.00 | 15,670.00 | -2.43% | 24,959 |
| Mar 18, 2026 | 16,470.00 | 16,470.00 | 16,040.00 | 16,060.00 | 16,060.00 | -2.31% | 5,383 |
| Mar 17, 2026 | 16,720.00 | 16,750.00 | 16,430.00 | 16,440.00 | 16,440.00 | -0.36% | 7,510 |
| Mar 16, 2026 | 16,360.00 | 16,560.00 | 16,310.00 | 16,500.00 | 16,500.00 | 2.55% | 9,497 |
| Mar 13, 2026 | 16,450.00 | 16,450.00 | 16,050.00 | 16,090.00 | 16,090.00 | -2.78% | 14,572 |
| Mar 12, 2026 | 16,740.00 | 16,800.00 | 16,480.00 | 16,550.00 | 16,550.00 | -1.14% | 6,389 |
| Mar 11, 2026 | 16,650.00 | 16,760.00 | 16,470.00 | 16,740.00 | 16,740.00 | -0.12% | 4,655 |
| Mar 10, 2026 | 16,670.00 | 16,930.00 | 16,670.00 | 16,760.00 | 16,760.00 | 0.90% | 4,940 |