Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 480.54
-24.96 (-4.94%)
Last updated: Mar 5, 2026, 1:11 PM GMT-3
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 503.40 | 505.50 | 499.32 | 505.50 | 492.77 | 0.70% | 2,685 |
| Mar 3, 2026 | 500.00 | 503.27 | 473.85 | 502.00 | 489.36 | -2.62% | 5,230 |
| Mar 2, 2026 | 513.99 | 515.51 | 508.86 | 515.51 | 502.53 | 1.26% | 2,369 |
| Feb 27, 2026 | 513.65 | 513.65 | 506.24 | 509.11 | 496.29 | 0.05% | 1,617 |
| Feb 26, 2026 | 509.10 | 509.19 | 505.26 | 508.84 | 496.03 | -1.74% | 1,092 |
| Feb 25, 2026 | 515.00 | 525.51 | 515.00 | 517.84 | 504.80 | 1.56% | 7,053 |
| Feb 24, 2026 | 499.86 | 509.90 | 499.29 | 509.90 | 497.06 | 0.06% | 1,054 |
| Feb 23, 2026 | 499.87 | 509.60 | 495.00 | 509.60 | 496.77 | 1.64% | 4,814 |
| Feb 20, 2026 | 505.00 | 505.00 | 495.58 | 501.37 | 488.75 | 0.27% | 2,877 |
| Feb 19, 2026 | 501.29 | 502.88 | 492.01 | 500.00 | 487.41 | -3.37% | 6,559 |
| Feb 18, 2026 | 519.43 | 521.43 | 515.11 | 517.43 | 504.40 | 0.08% | 8,636 |
| Feb 13, 2026 | 501.04 | 517.00 | 500.52 | 517.00 | 503.99 | 1.14% | 2,611 |
| Feb 12, 2026 | 517.31 | 518.08 | 508.16 | 511.15 | 498.28 | -0.64% | 4,763 |
| Feb 11, 2026 | 513.72 | 516.88 | 509.52 | 514.42 | 501.47 | 2.47% | 4,670 |
| Feb 10, 2026 | 500.60 | 506.17 | 498.66 | 502.00 | 489.36 | 0.28% | 3,681 |
| Feb 9, 2026 | 493.39 | 502.28 | 492.50 | 500.60 | 488.00 | 3.22% | 4,280 |
| Feb 6, 2026 | 486.99 | 489.10 | 484.47 | 485.00 | 472.79 | -2.95% | 7,423 |
| Feb 5, 2026 | 504.63 | 504.63 | 480.32 | 499.74 | 487.16 | -1.36% | 6,727 |
| Feb 4, 2026 | 514.88 | 517.65 | 499.72 | 506.65 | 493.90 | 0.29% | 7,423 |
| Feb 3, 2026 | 498.66 | 505.19 | 493.80 | 505.19 | 492.47 | 0.18% | 1,544 |
| Feb 2, 2026 | 480.00 | 504.27 | 480.00 | 504.27 | 491.58 | 6.42% | 1,276 |
| Jan 30, 2026 | 491.62 | 491.62 | 473.85 | 473.86 | 461.93 | -3.61% | 6,228 |
| Jan 29, 2026 | 499.40 | 502.48 | 489.64 | 491.62 | 479.24 | 1.47% | 3,703 |
| Jan 28, 2026 | 479.45 | 485.63 | 478.56 | 484.51 | 472.31 | 0.84% | 1,052 |
| Jan 27, 2026 | 481.01 | 483.80 | 478.96 | 480.48 | 468.38 | 0.65% | 5,719 |
| Jan 26, 2026 | 482.79 | 485.89 | 477.26 | 477.39 | 465.37 | 0.30% | 3,847 |
| Jan 23, 2026 | 472.69 | 476.88 | 470.29 | 475.97 | 463.99 | 2.99% | 2,671 |
| Jan 22, 2026 | 467.62 | 469.55 | 461.99 | 462.15 | 450.52 | -2.23% | 1,536 |
| Jan 21, 2026 | 477.11 | 479.24 | 470.58 | 472.67 | 460.77 | 2.19% | 2,550 |
| Jan 20, 2026 | 460.49 | 462.52 | 455.11 | 462.52 | 450.88 | 0.44% | 1,510 |
| Jan 19, 2026 | 472.64 | 472.64 | 447.00 | 460.49 | 448.90 | 0.52% | 205 |
| Jan 16, 2026 | 456.32 | 459.90 | 454.12 | 458.10 | 446.57 | -1.51% | 4,065 |
| Jan 15, 2026 | 461.52 | 467.96 | 461.52 | 465.11 | 453.40 | 0.78% | 1,833 |
| Jan 14, 2026 | 459.27 | 462.88 | 456.35 | 461.52 | 449.90 | 2.87% | 3,778 |
| Jan 13, 2026 | 448.24 | 453.22 | 448.24 | 448.64 | 437.35 | 0.78% | 2,096 |
| Jan 12, 2026 | 440.00 | 446.14 | 439.07 | 445.18 | 433.97 | 2.15% | 2,786 |
| Jan 9, 2026 | 440.00 | 441.22 | 432.02 | 435.81 | 424.84 | -4.51% | 3,705 |
| Jan 8, 2026 | 454.35 | 459.53 | 443.80 | 456.38 | 444.89 | -0.17% | 6,410 |
| Jan 7, 2026 | 452.16 | 457.69 | 452.15 | 457.17 | 445.66 | -0.27% | 746 |
| Jan 6, 2026 | 445.89 | 459.71 | 445.89 | 458.39 | 446.85 | 0.75% | 888 |
| Jan 5, 2026 | 445.71 | 454.99 | 445.62 | 454.99 | 443.54 | 2.29% | 4,090 |
| Jan 2, 2026 | 440.76 | 444.81 | 439.82 | 444.81 | 433.61 | 0.82% | 1,662 |
| Dec 30, 2025 | 452.77 | 452.77 | 441.19 | 441.19 | 430.08 | -1.58% | 768 |
| Dec 29, 2025 | 453.93 | 453.99 | 447.81 | 448.28 | 437.00 | -0.38% | 749 |
| Dec 26, 2025 | 452.67 | 457.36 | 449.97 | 449.97 | 438.64 | 0.40% | 10,984 |
| Dec 23, 2025 | 453.85 | 453.85 | 448.18 | 448.18 | 436.90 | -0.26% | 1,190 |
| Dec 22, 2025 | 436.89 | 449.48 | 436.89 | 449.35 | 438.04 | 3.37% | 9,863 |
| Dec 19, 2025 | 434.70 | 434.72 | 428.74 | 434.72 | 423.78 | 1.01% | 31 |
| Dec 18, 2025 | 427.00 | 430.48 | 427.00 | 430.39 | 419.56 | -0.14% | 2,198 |
| Dec 17, 2025 | 420.59 | 430.99 | 420.59 | 430.99 | 420.14 | 3.98% | 2,043 |