Rio Tinto Group (LON:0KWZ)
London · Delayed Price · Currency is GBP · Price in USD 81.16
-2.88 (-3.43%)
At close: Jan 9, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 83.16 | 83.16 | 78.93 | 81.16 | 81.16 | -3.43% | 35,464 |
| Jan 8, 2026 | 84.57 | 84.61 | 82.95 | 84.04 | 84.04 | -0.82% | 27,837 |
| Jan 7, 2026 | 85.31 | 85.31 | 83.81 | 84.73 | 84.73 | -0.61% | 33,278 |
| Jan 6, 2026 | 84.01 | 85.44 | 82.78 | 85.26 | 85.26 | 2.71% | 35,114 |
| Jan 5, 2026 | 82.00 | 83.03 | 81.28 | 83.01 | 83.01 | 2.48% | 27,043 |
| Jan 2, 2026 | 81.00 | 81.59 | 80.82 | 81.00 | 81.00 | 0.97% | 5,352 |
| Dec 31, 2025 | 80.26 | 80.50 | 79.93 | 80.22 | 80.22 | -0.97% | 3,491 |
| Dec 30, 2025 | 81.50 | 81.63 | 80.93 | 81.01 | 81.01 | 0.99% | 7,705 |
| Dec 29, 2025 | 82.93 | 83.50 | 80.20 | 80.21 | 80.21 | -0.90% | 305,919 |
| Dec 24, 2025 | 81.32 | 81.32 | 80.35 | 80.94 | 80.94 | -0.10% | 1,273 |
| Dec 23, 2025 | 80.10 | 81.10 | 80.10 | 81.03 | 81.03 | 1.45% | 5,004 |
| Dec 22, 2025 | 79.25 | 80.32 | 78.94 | 79.87 | 79.87 | 1.78% | 29,100 |
| 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 |