Rio Tinto Group (LON:0KWZ)
London · Delayed Price · Currency is GBP · Price in USD 78.47
+0.80 (1.02%)
At close: Dec 19, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 77.72 | 78.54 | 77.62 | 78.47 | 78.47 | 1.02% | 34,427 |
| Dec 18, 2025 | 77.05 | 77.82 | 76.96 | 77.67 | 77.67 | 0.60% | 11,256 |
| Dec 17, 2025 | 76.85 | 77.71 | 76.85 | 77.21 | 77.21 | 1.35% | 14,029 |
| Dec 16, 2025 | 75.92 | 76.79 | 75.92 | 76.18 | 76.18 | 0.87% | 20,545 |
| Dec 15, 2025 | 75.99 | 76.00 | 75.26 | 75.52 | 75.52 | 0.16% | 13,344 |
| Dec 12, 2025 | 76.77 | 77.00 | 74.78 | 75.40 | 75.40 | -1.81% | 27,306 |
| Dec 11, 2025 | 75.94 | 76.97 | 75.14 | 76.79 | 76.79 | 1.55% | 11,451 |
| Dec 10, 2025 | 74.52 | 75.65 | 74.48 | 75.62 | 75.62 | 1.63% | 21,613 |
| Dec 9, 2025 | 73.53 | 74.45 | 72.54 | 74.41 | 74.41 | 1.92% | 27,561 |
| Dec 8, 2025 | 73.07 | 73.53 | 72.93 | 73.00 | 73.00 | -0.12% | 17,775 |
| Dec 5, 2025 | 73.67 | 73.95 | 73.09 | 73.09 | 73.09 | -0.73% | 21,150 |
| Dec 4, 2025 | 75.00 | 75.40 | 72.92 | 73.63 | 73.63 | -0.50% | 19,344 |
| Dec 3, 2025 | 73.00 | 74.07 | 72.92 | 74.00 | 74.00 | 3.03% | 29,701 |
| Dec 2, 2025 | 72.00 | 72.38 | 71.60 | 71.82 | 71.82 | -0.78% | 16,814 |
| Dec 1, 2025 | 71.55 | 72.96 | 71.55 | 72.39 | 72.39 | 0.51% | 16,504 |
| Nov 28, 2025 | 72.59 | 72.59 | 71.10 | 72.02 | 72.02 | -0.51% | 10,666 |
| Nov 26, 2025 | 71.37 | 72.48 | 71.37 | 72.39 | 72.39 | 1.51% | 23,596 |
| Nov 25, 2025 | 70.74 | 71.81 | 70.74 | 71.31 | 71.31 | 1.25% | 55,218 |
| Nov 24, 2025 | 69.38 | 70.53 | 69.38 | 70.43 | 70.43 | 0.68% | 22,669 |
| Nov 21, 2025 | 68.46 | 69.99 | 68.46 | 69.95 | 69.95 | 1.78% | 38,606 |
| Nov 20, 2025 | 70.06 | 70.49 | 68.73 | 68.73 | 68.73 | -0.95% | 37,680 |
| Nov 19, 2025 | 69.39 | 70.02 | 69.16 | 69.39 | 69.39 | -0.59% | 21,155 |
| Nov 18, 2025 | 69.55 | 70.00 | 68.95 | 69.80 | 69.80 | -1.35% | 16,628 |
| Nov 17, 2025 | 70.88 | 71.27 | 70.64 | 70.75 | 70.75 | 0.07% | 25,817 |
| Nov 14, 2025 | 70.44 | 71.10 | 69.82 | 70.70 | 70.70 | -0.37% | 21,460 |
| Nov 13, 2025 | 71.96 | 71.96 | 70.91 | 70.96 | 70.96 | -0.66% | 7,332 |
| Nov 12, 2025 | 71.26 | 71.49 | 70.79 | 71.44 | 71.44 | 1.51% | 19,755 |
| Nov 11, 2025 | 70.11 | 70.46 | 69.94 | 70.37 | 70.37 | 0.20% | 12,937 |
| Nov 10, 2025 | 69.84 | 70.27 | 69.17 | 70.23 | 70.23 | 1.51% | 24,803 |
| Nov 7, 2025 | 69.01 | 69.47 | 67.89 | 69.18 | 69.18 | -0.03% | 64,725 |
| Nov 6, 2025 | 68.90 | 69.42 | 68.40 | 69.20 | 69.20 | 0.41% | 29,185 |
| Nov 5, 2025 | 68.52 | 69.12 | 68.52 | 68.92 | 68.92 | 1.35% | 41,342 |
| Nov 4, 2025 | 70.14 | 70.15 | 67.54 | 68.00 | 68.00 | -3.37% | 80,711 |
| Nov 3, 2025 | 71.82 | 72.86 | 70.31 | 70.37 | 70.37 | -2.55% | 17,094 |
| Oct 31, 2025 | 72.10 | 72.28 | 71.84 | 72.21 | 72.21 | 0.15% | 33,412 |
| Oct 30, 2025 | 72.74 | 72.74 | 71.36 | 72.10 | 72.10 | -0.55% | 14,607 |
| Oct 29, 2025 | 72.74 | 73.73 | 72.00 | 72.50 | 72.50 | 0.44% | 12,652 |
| Oct 28, 2025 | 70.88 | 72.19 | 70.88 | 72.19 | 72.19 | 1.80% | 7,037 |
| Oct 27, 2025 | 71.46 | 71.50 | 70.84 | 70.91 | 70.91 | 0.04% | 8,948 |
| Oct 24, 2025 | 70.33 | 70.94 | 70.21 | 70.88 | 70.88 | 0.16% | 83,222 |
| Oct 23, 2025 | 69.80 | 71.21 | 69.57 | 70.77 | 70.77 | 1.86% | 12,948 |
| Oct 22, 2025 | 66.58 | 70.16 | 66.58 | 69.48 | 69.48 | 1.43% | 73,125 |
| Oct 21, 2025 | 69.50 | 69.50 | 68.13 | 68.50 | 68.50 | -0.85% | 14,596 |
| Oct 20, 2025 | 68.10 | 69.16 | 67.95 | 69.09 | 69.08 | 1.84% | 113,752 |
| Oct 17, 2025 | 68.49 | 68.54 | 67.42 | 67.84 | 67.84 | -1.07% | 79,305 |
| Oct 16, 2025 | 68.99 | 69.20 | 68.50 | 68.57 | 68.57 | -0.93% | 7,774 |
| Oct 15, 2025 | 68.59 | 69.21 | 68.31 | 69.21 | 69.21 | 0.86% | 211,484 |
| Oct 14, 2025 | 67.50 | 68.98 | 66.11 | 68.62 | 68.62 | 0.69% | 21,664 |
| Oct 13, 2025 | 65.53 | 68.15 | 65.53 | 68.15 | 68.15 | 3.79% | 17,329 |
| Oct 10, 2025 | 67.20 | 67.52 | 65.54 | 65.66 | 65.66 | -1.99% | 13,290 |