Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	82.63	82.90	81.30	81.50	-	-3.14%	55,125
Mar 2, 2026	84.29	84.73	83.09	84.14	84.14	0.59%	72,646
Feb 27, 2026	85.10	85.34	83.55	83.65	83.65	0.14%	35,670
Feb 26, 2026	84.83	84.93	82.84	83.53	83.53	-2.58%	44,992
Feb 25, 2026	84.06	86.66	84.06	85.74	85.74	2.69%	103,531
Feb 24, 2026	81.14	83.77	80.72	83.49	83.49	1.79%	77,672
Feb 23, 2026	81.05	82.88	80.84	82.02	82.02	0.53%	73,719
Feb 20, 2026	81.32	82.51	80.83	81.59	81.59	0.43%	60,919
Feb 19, 2026	81.85	81.97	80.17	81.24	81.24	-3.88%	82,381
Feb 18, 2026	82.44	84.72	81.86	84.52	84.52	3.87%	126,924
Feb 17, 2026	81.39	81.42	79.70	81.37	81.37	-0.49%	66,465
Feb 16, 2026	81.35	81.79	80.76	81.77	81.77	-0.84%	27,067
Feb 13, 2026	82.69	83.08	80.61	82.46	82.46	-0.33%	62,941
Feb 12, 2026	84.18	85.19	82.61	82.73	82.73	-0.97%	73,942
Feb 11, 2026	82.74	84.22	82.45	83.54	83.54	2.83%	151,029
Feb 10, 2026	80.62	81.37	80.19	81.24	81.24	0.30%	64,920
Feb 9, 2026	79.05	81.00	78.74	81.00	81.00	2.73%	47,219
Feb 6, 2026	77.51	79.30	77.42	78.85	78.85	0.55%	93,672
Feb 5, 2026	79.72	80.41	77.86	78.42	78.42	-3.26%	185,350
Feb 4, 2026	81.83	83.73	81.01	81.06	81.06	-0.58%	127,190
Feb 3, 2026	79.62	81.53	79.62	81.53	81.53	3.65%	113,716
Feb 2, 2026	75.92	78.66	75.79	78.66	78.66	1.18%	132,655
Jan 30, 2026	77.03	78.29	76.58	77.74	77.74	-1.62%	108,916
Jan 29, 2026	80.00	81.11	78.38	79.02	79.02	1.32%	174,455
Jan 28, 2026	77.75	78.05	77.19	77.99	77.99	0.83%	94,050
Jan 27, 2026	76.43	77.55	76.14	77.35	77.35	0.32%	54,107
Jan 26, 2026	76.44	77.84	76.35	77.10	77.10	1.39%	111,455
Jan 23, 2026	74.44	76.16	74.33	76.04	76.04	1.89%	76,588
Jan 22, 2026	75.64	75.64	73.97	74.63	74.63	-2.09%	85,498
Jan 21, 2026	74.35	76.61	74.28	76.22	76.22	5.15%	254,309
Jan 20, 2026	72.63	72.69	71.75	72.49	72.49	-0.69%	67,115
Jan 19, 2026	73.49	73.76	72.89	72.99	72.99	-0.42%	42,819
Jan 16, 2026	73.86	73.91	72.56	73.30	73.30	-1.77%	133,311
Jan 15, 2026	72.50	74.62	72.42	74.62	74.62	1.77%	171,992
Jan 14, 2026	72.04	73.54	71.98	73.32	73.32	1.96%	251,960
Jan 13, 2026	71.02	72.24	70.91	71.91	71.91	1.41%	258,875
Jan 12, 2026	69.62	70.91	69.38	70.91	70.91	1.97%	89,148
Jan 9, 2026	69.97	70.65	69.23	69.54	69.54	-2.82%	174,864
Jan 8, 2026	71.95	72.45	71.16	71.56	71.56	-1.01%	92,100
Jan 7, 2026	72.88	73.00	71.62	72.29	72.29	-0.51%	100,354
Jan 6, 2026	71.24	72.66	70.65	72.66	72.66	3.34%	122,905
Jan 5, 2026	69.70	70.78	69.60	70.31	70.31	2.03%	117,458
Jan 2, 2026	69.06	69.58	68.91	68.91	68.91	-0.48%	51,505
Dec 30, 2025	68.63	69.34	68.61	69.24	69.24	1.33%	27,958
Dec 29, 2025	68.53	69.20	68.15	68.33	68.33	-0.58%	71,627
Dec 23, 2025	68.09	68.78	67.96	68.73	68.73	1.03%	63,242
Dec 22, 2025	67.36	68.14	67.04	68.03	68.03	1.86%	121,352
Dec 19, 2025	66.01	66.79	65.89	66.79	66.79	1.00%	100,529
Dec 18, 2025	65.61	66.25	65.50	66.13	66.13	0.78%	69,024
Dec 17, 2025	64.99	66.19	64.90	65.62	65.62	1.33%	64,618