Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 501.05
+11.05 (2.26%)
At close: Aug 14, 2026
BVMF:RIOT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 492.42 | 505.44 | 492.42 | 501.05 | 501.05 | 2.26% | 1,569 |
| Aug 13, 2026 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | -4.09% | 1,054 |
| Aug 12, 2026 | 522.00 | 570.00 | 510.00 | 521.26 | 510.92 | 0.24% | 3,364 |
| Aug 11, 2026 | 506.83 | 523.84 | 506.83 | 520.00 | 509.68 | 0.55% | 869 |
| Aug 10, 2026 | 514.82 | 522.24 | 514.12 | 517.17 | 506.91 | 0.28% | 1,348 |
| Aug 7, 2026 | 500.29 | 518.00 | 500.29 | 515.75 | 505.52 | 1.03% | 6,700 |
| Aug 6, 2026 | 519.00 | 519.00 | 509.36 | 510.50 | 500.37 | -2.29% | 4,234 |
| Aug 5, 2026 | 507.77 | 522.94 | 507.77 | 522.45 | 512.08 | 2.89% | 4,286 |
| Aug 4, 2026 | 503.00 | 510.58 | 501.91 | 507.77 | 497.69 | 4.62% | 4,053 |
| Aug 3, 2026 | 484.85 | 487.53 | 480.12 | 485.37 | 475.74 | -1.35% | 638 |
| Jul 31, 2026 | 493.39 | 493.83 | 492.00 | 492.00 | 482.24 | -0.44% | 15 |
| Jul 30, 2026 | 495.00 | 495.81 | 486.49 | 494.15 | 484.34 | 2.80% | 1,674 |
| Jul 29, 2026 | 473.59 | 483.99 | 472.90 | 480.69 | 471.15 | 2.52% | 987 |
| Jul 28, 2026 | 468.90 | 470.55 | 468.40 | 468.89 | 459.59 | 0.50% | 13 |
| Jul 27, 2026 | 466.77 | 466.77 | 463.94 | 466.54 | 457.28 | 0.17% | 182 |
| Jul 24, 2026 | 465.51 | 465.88 | 465.51 | 465.76 | 456.52 | 0.27% | 9 |
| Jul 23, 2026 | 468.27 | 468.27 | 464.36 | 464.50 | 455.28 | -0.37% | 26 |
| Jul 22, 2026 | 464.87 | 468.56 | 464.87 | 466.22 | 456.97 | 1.50% | 33 |
| Jul 21, 2026 | 456.11 | 460.91 | 456.11 | 459.34 | 450.22 | 1.51% | 24 |
| Jul 20, 2026 | 458.00 | 458.00 | 452.52 | 452.52 | 443.54 | -2.31% | 68 |
| Jul 17, 2026 | 456.50 | 464.77 | 456.00 | 463.20 | 454.01 | 0.24% | 83 |
| Jul 16, 2026 | 464.00 | 465.11 | 461.86 | 462.08 | 452.91 | -2.42% | 16 |
| Jul 15, 2026 | 474.86 | 476.72 | 469.70 | 473.54 | 464.14 | 0.04% | 1,425 |
| Jul 14, 2026 | 463.28 | 473.34 | 463.28 | 473.34 | 463.95 | 2.58% | 802 |
| Jul 13, 2026 | 463.89 | 465.08 | 460.64 | 461.45 | 452.29 | -0.53% | 1,582 |
| Jul 10, 2026 | 464.50 | 465.82 | 462.19 | 463.89 | 454.68 | 1.07% | 123 |
| Jul 9, 2026 | 462.91 | 462.91 | 458.00 | 458.99 | 449.88 | 0.15% | 98 |
| Jul 8, 2026 | 488.88 | 489.45 | 451.99 | 458.31 | 449.22 | -2.40% | 1,678 |
| Jul 7, 2026 | 472.35 | 475.10 | 469.10 | 469.60 | 460.28 | -2.57% | 1,663 |
| Jul 6, 2026 | 489.50 | 489.50 | 480.26 | 481.98 | 472.42 | -1.54% | 1,026 |
| Jul 3, 2026 | 494.75 | 503.77 | 472.00 | 489.50 | 479.79 | 1.10% | 249 |
| Jul 2, 2026 | 486.32 | 492.88 | 484.19 | 484.19 | 474.58 | -0.84% | 579 |
| Jul 1, 2026 | 480.19 | 490.03 | 478.23 | 488.30 | 478.61 | -0.31% | 932 |
| Jun 30, 2026 | 489.00 | 496.21 | 489.00 | 489.82 | 480.10 | 1.14% | 700 |
| Jun 29, 2026 | 489.73 | 489.73 | 484.28 | 484.28 | 474.67 | 0.08% | 957 |
| Jun 26, 2026 | 504.72 | 504.72 | 483.40 | 483.88 | 474.28 | -4.13% | 466 |
| Jun 25, 2026 | 498.25 | 504.72 | 490.90 | 504.72 | 494.70 | 5.75% | 1,588 |
| Jun 24, 2026 | 494.00 | 494.00 | 477.26 | 477.26 | 467.79 | -3.39% | 1,369 |
| Jun 23, 2026 | 499.86 | 499.86 | 494.00 | 494.00 | 484.20 | -2.04% | 12,646 |
| Jun 22, 2026 | 510.18 | 511.97 | 504.30 | 504.30 | 494.29 | -1.89% | 490 |
| Jun 19, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 503.80 | -0.19% | 102 |
| Jun 18, 2026 | 523.26 | 523.26 | 515.00 | 515.00 | 504.78 | -1.34% | 990 |
| Jun 17, 2026 | 541.70 | 541.70 | 522.01 | 522.01 | 511.65 | -3.63% | 4,492 |
| Jun 16, 2026 | 539.00 | 541.84 | 539.00 | 541.70 | 530.95 | 0.50% | 628 |
| Jun 15, 2026 | 524.30 | 539.00 | 524.30 | 539.00 | 528.30 | 0.75% | 3,259 |
| Jun 12, 2026 | 529.27 | 535.20 | 528.22 | 535.00 | 524.38 | 1.51% | 1,830 |
| Jun 11, 2026 | 523.66 | 527.10 | 519.54 | 527.06 | 516.60 | -0.70% | 2,085 |
| Jun 10, 2026 | 522.13 | 530.80 | 513.03 | 530.80 | 520.27 | 1.14% | 3,652 |
| Jun 9, 2026 | 527.00 | 527.00 | 511.78 | 524.80 | 514.39 | 0.31% | 1,288 |
| Jun 8, 2026 | 522.38 | 525.58 | 521.61 | 523.20 | 512.82 | 1.00% | 2,898 |