Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	96.05	96.05	94.79	95.00	95.00	0.71%	314
Mar 12, 2026	93.86	94.33	93.86	94.33	94.33	-2.05%	100
Mar 11, 2026	95.45	96.45	95.45	96.30	96.30	2.67%	175
Mar 10, 2026	92.88	94.00	92.88	93.80	93.80	1.00%	1,570
Mar 9, 2026	91.38	92.87	91.38	92.87	92.87	0.73%	353
Mar 6, 2026	95.44	96.46	92.20	92.20	92.20	-4.02%	665
Mar 5, 2026	98.78	98.78	96.06	96.06	96.06	-3.31%	925
Mar 4, 2026	97.91	99.35	97.84	99.35	97.13	2.53%	320
Mar 3, 2026	101.00	101.00	96.90	96.90	94.74	-5.43%	417
Mar 2, 2026	100.72	102.46	99.30	102.46	100.17	3.01%	362
Feb 27, 2026	100.56	100.56	99.02	99.47	97.25	-0.03%	114
Feb 26, 2026	100.30	100.30	98.89	99.50	97.28	2.07%	1,037
Feb 25, 2026	97.99	97.99	96.18	97.48	95.30	1.72%	315
Feb 24, 2026	94.94	95.83	94.83	95.83	93.69	0.06%	225
Feb 23, 2026	96.71	96.71	94.95	95.77	93.63	-1.86%	308
Feb 20, 2026	97.05	98.00	96.10	97.59	95.41	2.37%	399
Feb 19, 2026	100.26	100.26	95.32	95.33	93.20	-4.67%	182
Feb 18, 2026	97.92	100.00	97.92	100.00	97.77	3.03%	42
Feb 17, 2026	97.01	97.58	97.01	97.06	94.89	-0.75%	516
Feb 16, 2026	96.75	97.79	96.75	97.79	95.61	-2.11%	956
Feb 13, 2026	101.36	101.36	99.90	99.90	97.67	-0.30%	1,160
Feb 12, 2026	99.50	101.28	99.50	100.20	97.96	1.54%	798
Feb 11, 2026	98.26	98.68	97.58	98.68	96.48	1.69%	373
Feb 10, 2026	95.13	97.04	95.13	97.04	94.87	3.23%	190
Feb 9, 2026	94.38	94.38	93.49	94.00	91.90	2.17%	228
Feb 6, 2026	92.20	92.96	92.00	92.00	89.95	1.32%	165
Feb 5, 2026	93.00	93.00	90.80	90.80	88.77	-3.02%	384
Feb 4, 2026	94.12	95.12	93.62	93.63	91.54	2.94%	1,055
Feb 3, 2026	90.00	90.96	89.77	90.96	88.93	3.38%	210
Feb 2, 2026	87.00	87.99	86.01	87.99	86.03	-2.04%	312
Jan 30, 2026	88.93	89.82	88.55	89.82	87.81	-0.37%	329
Jan 29, 2026	92.42	93.27	90.15	90.15	88.14	0.19%	734
Jan 28, 2026	89.01	89.98	89.01	89.98	87.97	1.58%	270
Jan 27, 2026	87.85	88.58	87.85	88.58	86.60	-0.96%	365
Jan 26, 2026	87.49	89.60	87.49	89.44	87.44	2.86%	3,063
Jan 23, 2026	86.11	86.95	86.11	86.95	85.01	0.61%	150
Jan 22, 2026	87.38	87.38	86.42	86.42	84.49	-1.14%	195
Jan 21, 2026	85.55	87.42	85.55	87.42	85.47	4.06%	567
Jan 20, 2026	83.69	84.55	83.69	84.01	82.13	-3.35%	2,320
Jan 19, 2026	86.98	86.98	86.67	86.92	84.98	2.63%	265
Jan 16, 2026	84.96	85.24	84.69	84.69	82.80	-0.36%	470
Jan 15, 2026	84.29	85.00	84.29	85.00	83.10	0.69%	202
Jan 14, 2026	83.48	84.42	83.48	84.42	82.54	1.21%	29
Jan 13, 2026	83.35	83.97	83.35	83.41	81.55	0.82%	1,065
Jan 12, 2026	82.94	82.96	82.09	82.73	80.88	-0.93%	1,470
Jan 9, 2026	81.03	83.72	81.03	83.51	81.65	-4.29%	583
Jan 8, 2026	87.82	87.82	86.96	87.25	85.30	-1.36%	1,780
Jan 7, 2026	87.53	88.75	87.53	88.45	86.48	2.29%	466
Jan 6, 2026	86.31	86.47	85.73	86.47	84.54	2.56%	73
Jan 5, 2026	84.58	84.81	83.94	84.31	82.43	0.64%	293