Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 370.53
+1.17 (0.32%)
At close: Nov 19, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 139 |
| Oct 10, 2025 | 363.55 | 368.69 | 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% | 306 |
| 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% | 42 |