Rio Tinto Group (BVMF:RIOT34)
Brazil · Delayed Price · Currency is BRL 459.37
-11.53 (-2.45%)
Last updated: Oct 14, 2026, 4:50 PM GMT-3
BVMF:RIOT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 475.61 | 475.61 | 456.96 | 459.37 | 459.37 | -2.45% | 364 |
| 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% | 118 |
| 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 |
| Aug 21, 2026 | 538.24 | 542.15 | 538.24 | 540.94 | 540.94 | 1.83% | 2,864 |
| Aug 20, 2026 | 516.26 | 532.52 | 515.21 | 531.22 | 531.22 | 2.21% | 1,465 |
| Aug 19, 2026 | 510.46 | 521.96 | 510.46 | 519.73 | 519.73 | 2.72% | 3,554 |
| Aug 18, 2026 | 500.54 | 506.44 | 500.52 | 505.97 | 505.97 | 0.29% | 668 |
| Aug 17, 2026 | 500.58 | 504.68 | 498.50 | 504.50 | 504.50 | 0.69% | 2,064 |
| 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 |