Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 441.19
-7.09 (-1.58%)
At close: Dec 30, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 452.77 | 452.77 | 441.19 | 441.19 | 441.19 | -1.58% | 768 |
| Dec 29, 2025 | 453.93 | 453.99 | 447.81 | 448.28 | 448.28 | -0.38% | 749 |
| Dec 26, 2025 | 452.67 | 457.36 | 449.97 | 449.97 | 449.97 | 0.40% | 10,984 |
| Dec 23, 2025 | 453.85 | 453.85 | 448.18 | 448.18 | 448.18 | -0.26% | 1,190 |
| Dec 22, 2025 | 436.89 | 449.48 | 436.89 | 449.35 | 449.35 | 3.37% | 9,863 |
| Dec 19, 2025 | 434.70 | 434.72 | 428.74 | 434.72 | 434.72 | 1.01% | 31 |
| Dec 18, 2025 | 427.00 | 430.48 | 427.00 | 430.39 | 430.39 | -0.14% | 2,198 |
| Dec 17, 2025 | 420.59 | 430.99 | 420.59 | 430.99 | 430.99 | 3.98% | 2,043 |
| Dec 16, 2025 | 416.48 | 418.49 | 414.50 | 414.50 | 414.50 | 1.33% | 277 |
| Dec 15, 2025 | 409.00 | 409.05 | 407.79 | 409.05 | 409.05 | -0.62% | 42 |
| Dec 12, 2025 | 411.53 | 411.60 | 411.50 | 411.60 | 411.60 | -1.26% | 12 |
| Dec 11, 2025 | 412.50 | 416.87 | 411.76 | 416.87 | 416.87 | 1.06% | 23 |
| Dec 10, 2025 | 410.63 | 412.50 | 409.00 | 412.50 | 412.50 | 1.88% | 28 |
| Dec 9, 2025 | 397.12 | 405.60 | 397.12 | 404.90 | 404.90 | 2.56% | 714 |
| Dec 8, 2025 | 396.80 | 400.56 | 394.80 | 394.80 | 394.80 | -1.44% | 274 |
| Dec 5, 2025 | 391.00 | 400.56 | 390.75 | 400.56 | 400.56 | 2.45% | 245 |
| Dec 4, 2025 | 388.79 | 391.56 | 388.79 | 391.00 | 391.00 | -1.33% | 126 |
| Dec 3, 2025 | 389.00 | 396.26 | 388.16 | 396.26 | 396.26 | 2.99% | 811 |
| Dec 2, 2025 | 385.00 | 385.00 | 383.76 | 384.75 | 384.75 | -0.57% | 137 |
| Dec 1, 2025 | 388.42 | 390.00 | 386.95 | 386.95 | 386.95 | 0.70% | 24 |
| Nov 28, 2025 | 381.29 | 384.26 | 381.29 | 384.26 | 384.26 | -1.07% | 33 |
| Nov 27, 2025 | 367.52 | 388.80 | 364.00 | 388.40 | 388.40 | 0.86% | 34 |
| Nov 26, 2025 | 385.99 | 387.52 | 385.07 | 385.07 | 385.07 | 0.43% | 308 |
| Nov 25, 2025 | 382.00 | 384.50 | 382.00 | 383.42 | 383.42 | 1.10% | 28 |
| Nov 24, 2025 | 376.50 | 380.70 | 376.50 | 379.24 | 379.24 | 0.61% | 381 |
| Nov 21, 2025 | 371.49 | 378.88 | 371.49 | 376.95 | 376.95 | 1.73% | 129 |
| Nov 19, 2025 | 372.20 | 372.20 | 369.78 | 370.53 | 370.53 | 0.11% | 9 |
| Nov 18, 2025 | 370.01 | 371.16 | 367.58 | 370.12 | 370.12 | -1.15% | 110 |
| Nov 17, 2025 | 375.01 | 378.60 | 374.44 | 374.44 | 374.44 | 0.12% | 410 |
| Nov 14, 2025 | 371.64 | 374.79 | 370.03 | 373.99 | 373.99 | -0.49% | 125 |
| Nov 13, 2025 | 377.00 | 379.23 | 375.83 | 375.83 | 375.83 | -0.31% | 172 |
| Nov 12, 2025 | 371.11 | 378.65 | 371.11 | 377.00 | 377.00 | 1.59% | 45 |
| Nov 11, 2025 | 369.83 | 371.64 | 369.83 | 371.11 | 371.11 | -0.27% | 108 |
| Nov 10, 2025 | 371.26 | 373.19 | 371.26 | 372.10 | 372.10 | 1.10% | 171 |
| Nov 7, 2025 | 365.95 | 368.19 | 365.95 | 368.05 | 368.05 | -0.08% | 116 |
| Nov 6, 2025 | 369.10 | 370.67 | 368.34 | 368.34 | 368.34 | -0.58% | 595 |
| Nov 5, 2025 | 370.37 | 372.59 | 369.23 | 370.49 | 370.49 | 1.11% | 1,116 |
| Nov 4, 2025 | 375.00 | 375.00 | 366.43 | 366.43 | 366.43 | -2.63% | 67 |
| Nov 3, 2025 | 379.08 | 379.08 | 376.33 | 376.33 | 376.33 | -2.98% | 738 |
| Oct 31, 2025 | 388.83 | 388.88 | 386.88 | 387.89 | 387.89 | -0.25% | 110 |
| Oct 30, 2025 | 388.03 | 388.88 | 388.03 | 388.88 | 388.88 | 0.22% | 12 |
| Oct 29, 2025 | 389.53 | 394.00 | 388.03 | 388.03 | 388.03 | 0.36% | 41 |
| Oct 28, 2025 | 381.50 | 387.45 | 380.80 | 386.63 | 386.63 | 1.88% | 285 |
| Oct 27, 2025 | 384.00 | 384.00 | 379.50 | 379.50 | 379.50 | -0.38% | 223 |
| Oct 24, 2025 | 379.62 | 382.66 | 379.62 | 380.93 | 380.93 | -0.12% | 51 |
| Oct 23, 2025 | 382.65 | 382.65 | 380.09 | 381.40 | 381.40 | 1.43% | 7,011 |
| Oct 22, 2025 | 374.43 | 376.02 | 372.64 | 376.02 | 376.02 | 1.90% | 752 |
| Oct 21, 2025 | 374.82 | 374.82 | 367.07 | 369.00 | 369.00 | -0.57% | 69 |
| Oct 20, 2025 | 368.79 | 371.77 | 368.79 | 371.10 | 371.10 | 0.84% | 729 |
| Oct 17, 2025 | 372.50 | 373.45 | 366.85 | 368.00 | 368.00 | -1.75% | 37 |