Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 461.26
+9.76 (2.16%)
At close: Nov 4, 2026
BVMF:RIOT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 460.36 | 463.60 | 456.61 | 461.26 | 461.26 | 2.16% | 571 |
| Nov 3, 2026 | 452.00 | 452.00 | 448.68 | 451.50 | 451.50 | 0.95% | 3,128 |
| Oct 30, 2026 | 444.68 | 447.25 | 443.70 | 447.25 | 447.25 | 1.19% | 1,053 |
| Oct 29, 2026 | 458.00 | 461.66 | 441.25 | 441.98 | 441.98 | -3.20% | 134 |
| Oct 28, 2026 | 454.32 | 459.11 | 454.29 | 456.61 | 456.61 | -0.02% | 808 |
| Oct 27, 2026 | 451.10 | 458.84 | 451.10 | 456.71 | 456.71 | 0.81% | 526 |
| Oct 26, 2026 | 460.00 | 465.99 | 450.54 | 453.04 | 453.04 | 8.72% | 1,409 |
| Oct 23, 2026 | 424.95 | 424.95 | 416.70 | 416.70 | 416.70 | -1.94% | 1,207 |
| Oct 22, 2026 | 433.11 | 433.11 | 422.17 | 424.95 | 424.95 | -3.42% | 773 |
| Oct 21, 2026 | 445.01 | 445.01 | 435.18 | 439.98 | 439.98 | -1.06% | 3,517 |
| Oct 20, 2026 | 445.99 | 445.99 | 438.96 | 444.68 | 444.68 | -1.73% | 277 |
| Oct 19, 2026 | 458.93 | 458.93 | 451.26 | 452.50 | 452.50 | -1.40% | 312 |
| Oct 16, 2026 | 459.20 | 467.10 | 456.78 | 458.94 | 458.94 | -0.12% | 86 |
| Oct 15, 2026 | 455.49 | 460.65 | 449.18 | 459.50 | 459.50 | 0.03% | 331 |
| Oct 14, 2026 | 475.61 | 475.61 | 456.96 | 459.37 | 459.37 | -2.45% | 264 |
| Oct 13, 2026 | 474.34 | 474.34 | 465.28 | 470.90 | 470.90 | -0.11% | 196 |
| Oct 9, 2026 | 470.47 | 471.75 | 469.30 | 471.41 | 471.41 | 0.42% | 48 |
| Oct 8, 2026 | 464.68 | 469.42 | 461.56 | 469.42 | 469.42 | 0.31% | 53 |
| Oct 7, 2026 | 466.90 | 467.98 | 463.69 | 467.96 | 467.96 | -2.19% | 323 |
| Oct 6, 2026 | 471.84 | 478.45 | 469.00 | 478.45 | 478.45 | -0.25% | 679 |
| Oct 5, 2026 | 481.00 | 481.00 | 469.18 | 479.63 | 479.63 | -2.42% | 767 |
| Oct 2, 2026 | 488.58 | 491.50 | 487.69 | 491.50 | 491.50 | 1.13% | 266 |
| Oct 1, 2026 | 485.00 | 486.00 | 478.78 | 486.00 | 486.00 | -0.42% | 1,095 |
| Sep 30, 2026 | 496.00 | 501.28 | 488.00 | 488.04 | 488.04 | -0.38% | 203 |
| Sep 29, 2026 | 496.00 | 496.00 | 489.52 | 489.90 | 489.90 | -0.71% | 641 |
| Sep 28, 2026 | 487.00 | 494.25 | 484.81 | 493.42 | 493.42 | -1.27% | 1,038 |
| Sep 25, 2026 | 489.48 | 499.77 | 487.50 | 499.77 | 499.77 | 2.23% | 130 |
| Sep 24, 2026 | 489.85 | 489.85 | 486.25 | 488.87 | 488.87 | -0.28% | 46 |
| Sep 23, 2026 | 493.00 | 493.18 | 488.00 | 490.25 | 490.25 | -1.90% | 203 |
| Sep 22, 2026 | 502.88 | 502.88 | 493.98 | 499.75 | 499.75 | 0.86% | 41 |
| Sep 21, 2026 | 502.14 | 502.14 | 493.28 | 495.50 | 495.50 | -0.75% | 798 |
| Sep 18, 2026 | 508.83 | 508.83 | 498.55 | 499.24 | 499.24 | -0.90% | 47 |
| Sep 17, 2026 | 500.94 | 505.93 | 500.51 | 503.79 | 503.79 | 2.05% | 561 |
| Sep 16, 2026 | 499.02 | 505.03 | 490.73 | 493.67 | 493.67 | -3.20% | 306 |
| Sep 15, 2026 | 501.01 | 510.00 | 498.31 | 510.00 | 510.00 | 1.04% | 117 |
| Sep 14, 2026 | 506.00 | 506.00 | 499.55 | 504.75 | 504.75 | -1.03% | 123 |
| Sep 11, 2026 | 510.00 | 510.65 | 508.98 | 509.98 | 509.98 | 0.55% | 1,272 |
| Sep 10, 2026 | 518.08 | 518.08 | 504.81 | 507.21 | 507.21 | -4.47% | 2,632 |
| Sep 9, 2026 | 530.69 | 531.29 | 526.88 | 530.96 | 530.96 | 0.31% | 1,013 |
| Sep 8, 2026 | 534.89 | 537.32 | 529.07 | 529.34 | 529.34 | -0.42% | 1,477 |
| Sep 4, 2026 | 524.89 | 531.57 | 523.85 | 531.57 | 531.57 | 1.50% | 1,110 |
| Sep 3, 2026 | 529.88 | 530.87 | 522.64 | 523.69 | 523.69 | 0.19% | 206 |
| Sep 2, 2026 | 524.62 | 530.71 | 519.75 | 522.71 | 522.71 | - | 4,081 |
| Sep 1, 2026 | 527.12 | 532.15 | 522.73 | 522.73 | 522.73 | -1.45% | 7,853 |
| Aug 31, 2026 | 538.65 | 538.65 | 529.85 | 530.43 | 530.43 | -1.28% | 10,216 |
| Aug 28, 2026 | 539.05 | 541.34 | 536.22 | 537.31 | 537.31 | -0.95% | 4,562 |
| Aug 27, 2026 | 535.42 | 542.92 | 535.42 | 542.47 | 542.47 | 0.54% | 912 |
| Aug 26, 2026 | 550.99 | 550.99 | 539.56 | 539.56 | 539.56 | -1.09% | 2,099 |
| Aug 25, 2026 | 541.06 | 549.88 | 540.56 | 545.53 | 545.53 | 1.04% | 2,341 |
| Aug 24, 2026 | 542.86 | 544.30 | 536.70 | 539.94 | 539.94 | -0.18% | 4,210 |