Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 509.04
-5.38 (-1.05%)
Last updated: Feb 12, 2026, 3:20 PM GMT-3
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 517.31 | 518.08 | 517.31 | 517.82 | - | 0.66% | 12 |
| Feb 11, 2026 | 513.72 | 516.88 | 509.52 | 514.42 | 514.42 | 2.47% | 4,670 |
| Feb 10, 2026 | 500.60 | 506.17 | 498.66 | 502.00 | 502.00 | 0.28% | 3,681 |
| Feb 9, 2026 | 493.39 | 502.28 | 492.50 | 500.60 | 500.60 | 3.22% | 4,280 |
| Feb 6, 2026 | 486.99 | 489.10 | 484.47 | 485.00 | 485.00 | -2.95% | 7,423 |
| Feb 5, 2026 | 504.63 | 504.63 | 480.32 | 499.74 | 499.74 | -1.36% | 6,727 |
| Feb 4, 2026 | 514.88 | 517.65 | 499.72 | 506.65 | 506.65 | 0.29% | 7,423 |
| Feb 3, 2026 | 498.66 | 505.19 | 493.80 | 505.19 | 505.19 | 0.18% | 1,544 |
| Feb 2, 2026 | 480.00 | 504.27 | 480.00 | 504.27 | 504.27 | 6.42% | 1,276 |
| Jan 30, 2026 | 491.62 | 491.62 | 473.85 | 473.86 | 473.86 | -3.61% | 6,228 |
| Jan 29, 2026 | 499.40 | 502.48 | 489.64 | 491.62 | 491.62 | 1.47% | 3,703 |
| Jan 28, 2026 | 479.45 | 485.63 | 478.56 | 484.51 | 484.51 | 0.84% | 1,052 |
| Jan 27, 2026 | 481.01 | 483.80 | 478.96 | 480.48 | 480.48 | 0.65% | 5,719 |
| Jan 26, 2026 | 482.79 | 485.89 | 477.26 | 477.39 | 477.39 | 0.30% | 3,847 |
| Jan 23, 2026 | 472.69 | 476.88 | 470.29 | 475.97 | 475.97 | 2.99% | 2,671 |
| Jan 22, 2026 | 467.62 | 469.55 | 461.99 | 462.15 | 462.15 | -2.23% | 1,536 |
| Jan 21, 2026 | 477.11 | 479.24 | 470.58 | 472.67 | 472.67 | 2.19% | 2,550 |
| Jan 20, 2026 | 460.49 | 462.52 | 455.11 | 462.52 | 462.52 | 0.44% | 1,510 |
| Jan 19, 2026 | 472.64 | 472.64 | 447.00 | 460.49 | 460.49 | 0.52% | 205 |
| Jan 16, 2026 | 456.32 | 459.90 | 454.12 | 458.10 | 458.10 | -1.51% | 4,065 |
| Jan 15, 2026 | 461.52 | 467.96 | 461.52 | 465.11 | 465.11 | 0.78% | 1,833 |
| Jan 14, 2026 | 459.27 | 462.88 | 456.35 | 461.52 | 461.52 | 2.87% | 3,778 |
| Jan 13, 2026 | 448.24 | 453.22 | 448.24 | 448.64 | 448.64 | 0.78% | 2,096 |
| Jan 12, 2026 | 440.00 | 446.14 | 439.07 | 445.18 | 445.18 | 2.15% | 2,786 |
| Jan 9, 2026 | 440.00 | 441.22 | 432.02 | 435.81 | 435.81 | -4.51% | 3,705 |
| Jan 8, 2026 | 454.35 | 459.53 | 443.80 | 456.38 | 456.38 | -0.17% | 6,410 |
| Jan 7, 2026 | 452.16 | 457.69 | 452.15 | 457.17 | 457.17 | -0.27% | 746 |
| Jan 6, 2026 | 445.89 | 459.71 | 445.89 | 458.39 | 458.39 | 0.75% | 888 |
| Jan 5, 2026 | 445.71 | 454.99 | 445.62 | 454.99 | 454.99 | 2.29% | 4,090 |
| Jan 2, 2026 | 440.76 | 444.81 | 439.82 | 444.81 | 444.81 | 0.82% | 1,662 |
| 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 |