Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	97.05	98.00	96.10	97.59	97.59	2.37%	399
Feb 19, 2026	100.26	100.26	95.32	95.33	95.33	-4.67%	182
Feb 18, 2026	97.92	100.00	97.92	100.00	100.00	3.03%	42
Feb 17, 2026	97.01	97.58	97.01	97.06	97.06	-0.75%	516
Feb 16, 2026	96.75	97.79	96.75	97.79	97.79	-2.11%	956
Feb 13, 2026	101.36	101.36	99.90	99.90	99.90	-0.30%	1,160
Feb 12, 2026	99.50	101.28	99.50	100.20	100.20	1.54%	798
Feb 11, 2026	98.26	98.68	97.58	98.68	98.68	1.69%	373
Feb 10, 2026	95.13	97.04	95.13	97.04	97.04	3.23%	190
Feb 9, 2026	94.38	94.38	93.49	94.00	94.00	2.17%	228
Feb 6, 2026	92.20	92.96	92.00	92.00	92.00	1.32%	165
Feb 5, 2026	93.00	93.00	90.80	90.80	90.80	-3.02%	384
Feb 4, 2026	94.12	95.12	93.62	93.63	93.63	2.94%	1,055
Feb 3, 2026	90.00	90.96	89.77	90.96	90.96	3.38%	210
Feb 2, 2026	87.00	87.99	86.01	87.99	87.99	-2.04%	312
Jan 30, 2026	88.93	89.82	88.55	89.82	89.82	-0.37%	329
Jan 29, 2026	92.42	93.27	90.15	90.15	90.15	0.19%	734
Jan 28, 2026	89.01	89.98	89.01	89.98	89.98	1.58%	270
Jan 27, 2026	87.85	88.58	87.85	88.58	88.58	-0.96%	365
Jan 26, 2026	87.49	89.60	87.49	89.44	89.44	2.86%	3,063
Jan 23, 2026	86.11	86.95	86.11	86.95	86.95	0.61%	150
Jan 22, 2026	87.38	87.38	86.42	86.42	86.42	-1.14%	195
Jan 21, 2026	85.55	87.42	85.55	87.42	87.42	4.06%	567
Jan 20, 2026	83.69	84.55	83.69	84.01	84.01	-3.35%	2,320
Jan 19, 2026	86.98	86.98	86.67	86.92	86.92	2.63%	265
Jan 16, 2026	84.96	85.24	84.69	84.69	84.69	-0.36%	470
Jan 15, 2026	84.29	85.00	84.29	85.00	85.00	0.69%	202
Jan 14, 2026	83.48	84.42	83.48	84.42	84.42	1.21%	29
Jan 13, 2026	83.35	83.97	83.35	83.41	83.41	0.82%	1,065
Jan 12, 2026	82.94	82.96	82.09	82.73	82.73	-0.93%	1,470
Jan 9, 2026	81.03	83.72	81.03	83.51	83.51	-4.29%	583
Jan 8, 2026	87.82	87.82	86.96	87.25	87.25	-1.36%	1,780
Jan 7, 2026	87.53	88.75	87.53	88.45	88.45	2.29%	466
Jan 6, 2026	86.31	86.47	85.73	86.47	86.47	2.56%	73
Jan 5, 2026	84.58	84.81	83.94	84.31	84.31	0.64%	293
Jan 2, 2026	83.94	84.37	83.38	83.77	83.77	0.17%	918
Dec 30, 2025	83.23	83.77	83.23	83.63	83.63	1.38%	260
Dec 29, 2025	83.29	83.92	82.47	82.49	82.49	0.94%	158
Dec 23, 2025	81.71	81.72	81.71	81.72	81.72	1.40%	100
Dec 22, 2025	81.27	81.27	80.59	80.59	80.59	1.50%	881
Dec 19, 2025	79.37	79.99	79.37	79.40	79.40	-1.18%	767
Dec 18, 2025	79.23	80.35	79.23	80.35	80.35	1.30%	725
Dec 17, 2025	79.14	79.32	78.97	79.32	79.32	0.86%	950
Dec 16, 2025	78.55	78.64	78.55	78.64	78.64	-0.66%	110
Dec 15, 2025	78.74	79.40	78.74	79.16	79.16	0.67%	1,011
Dec 12, 2025	79.90	80.50	78.63	78.63	78.63	-0.08%	848
Dec 11, 2025	78.69	78.69	78.69	78.69	78.69	0.14%	-
Dec 10, 2025	78.17	78.84	78.17	78.58	78.58	0.61%	351
Dec 9, 2025	77.43	78.11	77.43	78.10	78.10	0.98%	1,612
Dec 8, 2025	78.34	78.34	77.24	77.34	77.34	-2.18%	502