Rio Tinto Group (BCBA:RIO)
Argentina · Delayed Price · Currency is ARS 18,740
+720 (4.00%)
Apr 30, 2026, 4:58 PM BRT
BCBA:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 16,440.00 | 16,720.00 | 16,130.00 | 16,610.00 | 16,610.00 | -0.24% | 12,399 |
| Mar 6, 2026 | 16,820.00 | 16,820.00 | 16,470.00 | 16,650.00 | 16,650.00 | -2.40% | 15,116 |
| Mar 5, 2026 | 17,650.00 | 17,650.00 | 16,940.00 | 17,060.00 | 16,612.36 | -3.83% | 8,534 |
| Mar 4, 2026 | 17,700.00 | 17,940.00 | 17,560.00 | 17,740.00 | 17,274.51 | 0.91% | 13,731 |
| Mar 3, 2026 | 17,590.00 | 17,670.00 | 17,130.00 | 17,580.00 | 17,118.71 | -3.46% | 11,025 |
| Mar 2, 2026 | 18,080.00 | 18,250.00 | 17,910.00 | 18,210.00 | 17,732.18 | 0.55% | 9,075 |
| Feb 27, 2026 | 18,440.00 | 18,530.00 | 18,070.00 | 18,110.00 | 17,634.81 | -0.98% | 7,855 |
| Feb 26, 2026 | 18,550.00 | 18,550.00 | 17,990.00 | 18,290.00 | 17,810.08 | -1.61% | 8,918 |
| Feb 25, 2026 | 18,260.00 | 18,650.00 | 18,180.00 | 18,590.00 | 18,102.21 | 4.32% | 18,508 |
| Feb 24, 2026 | 17,510.00 | 17,870.00 | 17,380.00 | 17,820.00 | 17,352.41 | 1.60% | 9,790 |
| Feb 23, 2026 | 17,400.00 | 17,610.00 | 17,220.00 | 17,540.00 | 17,079.76 | -0.11% | 4,390 |
| Feb 20, 2026 | 17,170.00 | 17,660.00 | 17,160.00 | 17,560.00 | 17,099.24 | 0.92% | 7,015 |
| Feb 19, 2026 | 17,500.00 | 17,550.00 | 17,000.00 | 17,400.00 | 16,943.44 | -2.90% | 7,874 |
| Feb 18, 2026 | 18,000.00 | 18,350.00 | 17,860.00 | 17,920.00 | 17,449.79 | -0.33% | 8,144 |
| Feb 13, 2026 | 18,120.00 | 18,120.00 | 17,600.00 | 17,980.00 | 17,508.22 | -0.83% | 6,665 |