Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	77.56	79.06	77.56	79.06	79.06	2.41%	262
Dec 4, 2025	77.98	78.78	77.20	77.20	77.20	1.37%	1,400
Dec 3, 2025	75.54	76.16	75.51	76.16	76.16	1.53%	1,723
Dec 2, 2025	75.80	75.80	75.01	75.01	75.01	0.68%	1,085
Dec 1, 2025	73.81	74.50	73.81	74.50	74.50	1.36%	50
Nov 28, 2025	73.91	74.20	73.50	73.50	73.50	-0.89%	596
Nov 27, 2025	74.06	74.51	74.06	74.16	74.16	-0.44%	350
Nov 26, 2025	73.91	74.49	73.91	74.49	74.49	1.76%	740
Nov 25, 2025	73.63	73.63	73.13	73.20	73.20	0.49%	92
Nov 24, 2025	72.34	72.84	71.92	72.84	72.84	2.58%	407
Nov 21, 2025	70.50	71.01	70.50	71.01	71.01	-4.01%	127
Nov 20, 2025	73.20	73.98	73.20	73.98	73.98	2.75%	140
Nov 19, 2025	71.41	72.00	71.41	72.00	72.00	0.35%	350
Nov 18, 2025	71.33	71.75	71.33	71.75	71.75	-3.15%	180
Nov 17, 2025	74.08	74.08	74.08	74.08	74.08	1.76%	200
Nov 14, 2025	73.24	73.24	72.80	72.80	72.80	-1.60%	299
Nov 13, 2025	74.66	74.66	73.98	73.98	73.98	-0.94%	200
Nov 12, 2025	74.32	74.94	73.96	74.68	74.68	2.82%	782
Nov 11, 2025	72.85	72.85	72.63	72.63	72.63	-0.85%	15
Nov 10, 2025	73.12	73.66	73.12	73.25	73.25	1.38%	296
Nov 7, 2025	71.97	72.25	71.84	72.25	72.25	-0.21%	160
Nov 6, 2025	72.82	73.43	72.40	72.40	72.40	0.60%	785
Nov 5, 2025	71.28	71.97	71.28	71.97	71.97	2.51%	300
Nov 4, 2025	73.16	73.16	70.21	70.21	70.21	-5.08%	2,248
Nov 3, 2025	74.92	74.92	73.97	73.97	73.97	-2.09%	1,475
Oct 31, 2025	74.68	75.55	74.68	75.55	75.55	1.33%	1,040
Oct 30, 2025	75.17	75.21	74.53	74.56	74.56	-1.57%	350
Oct 29, 2025	75.12	75.75	75.12	75.75	75.75	2.91%	243
Oct 28, 2025	74.35	75.15	73.57	73.61	73.61	-1.76%	1,644
Oct 27, 2025	74.49	75.48	74.49	74.93	74.93	2.64%	848