Skip to main content
logo
Rio Tinto Group (BVMF:RIOT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
472.67
+10.15 (2.19%)
At close: Jan 21, 2026

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026477.11479.24470.58472.67472.672.19%2,550
Jan 20, 2026460.49462.52455.11462.52462.520.44%1,510
Jan 19, 2026472.64472.64447.00460.49460.490.52%205
Jan 16, 2026456.32459.90454.12458.10458.10-1.51%4,065
Jan 15, 2026461.52467.96461.52465.11465.110.78%1,833
Jan 14, 2026459.27462.88456.35461.52461.522.87%3,778
Jan 13, 2026448.24453.22448.24448.64448.640.78%2,096
Jan 12, 2026440.00446.14439.07445.18445.182.15%2,786
Jan 9, 2026440.00441.22432.02435.81435.81-4.51%3,705
Jan 8, 2026454.35459.53443.80456.38456.38-0.17%6,410
Jan 7, 2026452.16457.69452.15457.17457.17-0.27%746
Jan 6, 2026445.89459.71445.89458.39458.390.75%888
Jan 5, 2026445.71454.99445.62454.99454.992.29%4,090
Jan 2, 2026440.76444.81439.82444.81444.810.82%1,662
Dec 30, 2025452.77452.77441.19441.19441.19-1.58%768
Dec 29, 2025453.93453.99447.81448.28448.28-0.38%749
Dec 26, 2025452.67457.36449.97449.97449.970.40%10,984
Dec 23, 2025453.85453.85448.18448.18448.18-0.26%1,190
Dec 22, 2025436.89449.48436.89449.35449.353.37%9,863
Dec 19, 2025434.70434.72428.74434.72434.721.01%31
Dec 18, 2025427.00430.48427.00430.39430.39-0.14%2,198
Dec 17, 2025420.59430.99420.59430.99430.993.98%2,043
Dec 16, 2025416.48418.49414.50414.50414.501.33%277
Dec 15, 2025409.00409.05407.79409.05409.05-0.62%42
Dec 12, 2025411.53411.60411.50411.60411.60-1.26%12
Dec 11, 2025412.50416.87411.76416.87416.871.06%23
Dec 10, 2025410.63412.50409.00412.50412.501.88%28
Dec 9, 2025397.12405.60397.12404.90404.902.56%714
Dec 8, 2025396.80400.56394.80394.80394.80-1.44%274
Dec 5, 2025391.00400.56390.75400.56400.562.45%245
Dec 4, 2025388.79391.56388.79391.00391.00-1.33%126
Dec 3, 2025389.00396.26388.16396.26396.262.99%811
Dec 2, 2025385.00385.00383.76384.75384.75-0.57%137
Dec 1, 2025388.42390.00386.95386.95386.950.70%24
Nov 28, 2025381.29384.26381.29384.26384.26-1.07%33
Nov 27, 2025367.52388.80364.00388.40388.400.86%34
Nov 26, 2025385.99387.52385.07385.07385.070.43%308
Nov 25, 2025382.00384.50382.00383.42383.421.10%28
Nov 24, 2025376.50380.70376.50379.24379.240.61%381
Nov 21, 2025371.49378.88371.49376.95376.951.73%129
Nov 19, 2025372.20372.20369.78370.53370.530.11%9
Nov 18, 2025370.01371.16367.58370.12370.12-1.15%110
Nov 17, 2025375.01378.60374.44374.44374.440.12%410
Nov 14, 2025371.64374.79370.03373.99373.99-0.49%125
Nov 13, 2025377.00379.23375.83375.83375.83-0.31%172
Nov 12, 2025371.11378.65371.11377.00377.001.59%45
Nov 11, 2025369.83371.64369.83371.11371.11-0.27%108
Nov 10, 2025371.26373.19371.26372.10372.101.10%171
Nov 7, 2025365.95368.19365.95368.05368.05-0.08%116
Nov 6, 2025369.10370.67368.34368.34368.34-0.58%595