Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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