Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	75.92	78.37	75.79	78.06	-	0.41%	101,738
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
Dec 16, 2025	64.55	65.14	64.38	64.76	64.76	0.95%	67,337
Dec 15, 2025	64.44	64.59	63.92	64.15	64.15	0.67%	62,642
Dec 12, 2025	65.62	65.78	63.72	63.72	63.72	-2.00%	102,875
Dec 11, 2025	64.40	65.10	64.10	65.02	65.02	1.23%	77,455
Dec 10, 2025	63.85	64.90	63.70	64.23	64.23	1.37%	98,613
Dec 9, 2025	62.59	63.42	62.39	63.36	63.36	0.80%	47,854
Dec 8, 2025	63.05	63.41	62.84	62.86	62.86	-0.35%	28,313
Dec 5, 2025	63.71	63.83	62.82	63.08	63.08	0.14%	69,675
Dec 4, 2025	63.68	63.76	62.48	62.99	62.99	-0.08%	116,338
Dec 3, 2025	62.44	63.18	62.40	63.04	63.04	2.12%	107,030
Dec 2, 2025	62.11	62.32	61.73	61.73	61.73	-0.87%	53,613
Dec 1, 2025	61.82	62.70	61.79	62.27	62.27	0.37%	42,094
Nov 28, 2025	61.52	62.12	61.46	62.04	62.04	1.29%	47,417
Nov 27, 2025	61.57	61.70	61.22	61.25	61.25	-1.84%	29,153
Nov 26, 2025	61.90	62.60	61.66	62.40	62.40	1.20%	68,101
Nov 25, 2025	61.18	62.08	61.18	61.66	61.66	1.15%	58,176
Nov 24, 2025	60.73	61.16	60.21	60.96	60.96	0.89%	42,970
Nov 21, 2025	59.25	60.42	59.23	60.42	60.42	-0.38%	125,027
Nov 20, 2025	61.20	61.20	60.58	60.65	60.65	0.81%	59,338
Nov 19, 2025	59.84	60.59	59.62	60.16	60.16	0.10%	69,468
Nov 18, 2025	59.49	60.20	59.38	60.10	60.10	-1.88%	134,854