Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 388.88
+0.85 (0.22%)
At close: Oct 30, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 423 |
| 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% | 7,012 |
| 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 |
| Oct 16, 2025 | 375.50 | 375.50 | 373.61 | 374.57 | 374.57 | -0.32% | 19 |
| Oct 15, 2025 | 373.62 | 376.78 | 373.62 | 375.79 | 375.79 | 0.01% | 230 |
| Oct 14, 2025 | 366.00 | 376.00 | 366.00 | 375.77 | 375.77 | 1.15% | 40 |
| Oct 13, 2025 | 369.28 | 371.49 | 367.15 | 371.49 | 371.49 | 3.50% | 141 |
| Oct 10, 2025 | 363.55 | 365.77 | 358.80 | 358.92 | 358.92 | -0.47% | 935 |
| Oct 9, 2025 | 361.01 | 365.08 | 360.36 | 360.60 | 360.60 | 0.06% | 335 |
| Oct 8, 2025 | 358.53 | 362.10 | 358.53 | 360.39 | 360.39 | 1.43% | 22 |
| Oct 7, 2025 | 350.00 | 357.11 | 350.00 | 355.32 | 355.32 | -0.28% | 23 |
| Oct 6, 2025 | 355.25 | 358.00 | 355.25 | 356.30 | 356.30 | 1.45% | 72 |
| Oct 3, 2025 | 354.00 | 355.95 | 351.22 | 351.22 | 351.22 | -0.79% | 135 |
| Oct 2, 2025 | 354.41 | 354.41 | 353.05 | 354.00 | 354.00 | 0.14% | 25 |
| Oct 1, 2025 | 351.50 | 353.50 | 351.50 | 353.50 | 353.50 | 0.68% | 25 |
| Sep 30, 2025 | 354.21 | 354.21 | 349.67 | 351.10 | 351.10 | 0.11% | 28 |
| Sep 29, 2025 | 348.53 | 352.00 | 348.03 | 350.71 | 350.71 | 1.74% | 173 |
| Sep 26, 2025 | 347.82 | 347.82 | 344.27 | 344.70 | 344.70 | -2.10% | 124 |
| Sep 25, 2025 | 345.24 | 353.00 | 345.24 | 352.10 | 352.10 | 3.42% | 211 |
| Sep 24, 2025 | 338.00 | 341.50 | 338.00 | 340.44 | 340.44 | 1.23% | 21 |
| Sep 23, 2025 | 338.00 | 338.00 | 334.58 | 336.32 | 336.32 | -0.46% | 111 |
| Sep 22, 2025 | 339.90 | 341.50 | 337.89 | 337.89 | 337.89 | 1.58% | 351 |
| Sep 19, 2025 | 328.00 | 332.64 | 328.00 | 332.64 | 332.64 | 1.38% | 111 |
| Sep 18, 2025 | 332.00 | 333.54 | 328.00 | 328.10 | 328.10 | -2.11% | 171 |
| Sep 17, 2025 | 333.88 | 335.16 | 333.00 | 335.16 | 335.16 | -0.13% | 19 |
| Sep 16, 2025 | 338.87 | 338.87 | 335.61 | 335.61 | 335.61 | -0.89% | 106 |
| Sep 15, 2025 | 333.27 | 338.72 | 332.91 | 338.64 | 338.64 | 1.39% | 45 |
| Sep 12, 2025 | 337.52 | 337.52 | 334.00 | 334.00 | 334.00 | -0.77% | 11 |
| Sep 11, 2025 | 335.24 | 336.94 | 335.00 | 336.60 | 336.60 | -0.30% | 47 |
| Sep 10, 2025 | 340.00 | 340.00 | 334.88 | 337.62 | 337.62 | 0.25% | 133 |
| Sep 9, 2025 | 345.51 | 345.51 | 336.78 | 336.78 | 336.78 | -2.38% | 164 |
| Sep 8, 2025 | 347.03 | 347.03 | 345.00 | 345.00 | 345.00 | -0.23% | 6 |
| Sep 5, 2025 | 344.17 | 345.78 | 343.10 | 345.78 | 345.78 | 1.08% | 26 |
| Sep 4, 2025 | 340.44 | 342.10 | 339.28 | 342.10 | 342.10 | 0.57% | 167 |
| Sep 3, 2025 | 339.70 | 340.90 | 338.05 | 340.17 | 340.17 | 0.60% | 51 |
| Sep 2, 2025 | 338.64 | 338.64 | 336.94 | 338.13 | 338.13 | 0.12% | 13 |
| Sep 1, 2025 | 344.72 | 344.72 | 337.72 | 337.72 | 337.72 | -2.03% | 71 |
| Aug 29, 2025 | 334.20 | 344.73 | 334.20 | 344.73 | 344.73 | 1.09% | 514 |
| Aug 28, 2025 | 339.11 | 341.02 | 339.11 | 341.02 | 341.02 | 1.58% | 663 |
| Aug 27, 2025 | 336.13 | 336.31 | 335.72 | 335.72 | 335.72 | -0.12% | 10 |
| Aug 26, 2025 | 335.78 | 336.13 | 335.78 | 336.13 | 336.13 | -0.36% | 18 |
| Aug 25, 2025 | 339.73 | 340.91 | 337.35 | 337.35 | 337.35 | -0.70% | 255 |
| Aug 22, 2025 | 333.00 | 340.32 | 333.00 | 339.73 | 339.73 | 1.40% | 111 |
| Aug 21, 2025 | 334.46 | 335.55 | 332.59 | 335.05 | 335.05 | 0.74% | 110 |