Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	96.00	96.00	89.68	91.56	91.56	-3.60%	41,927
Jan 29, 2026	94.57	97.08	93.37	94.98	94.98	2.13%	137,417
Jan 28, 2026	93.33	93.96	92.26	93.00	93.00	0.56%	30,203
Jan 27, 2026	90.44	92.74	90.44	92.48	92.48	1.50%	119,141
Jan 26, 2026	92.13	94.49	90.40	91.11	91.11	1.32%	66,037
Jan 23, 2026	87.90	89.97	87.35	89.93	89.93	2.45%	50,738
Jan 22, 2026	88.52	89.34	86.67	87.78	87.78	-1.28%	38,994
Jan 21, 2026	85.50	89.77	85.37	88.91	88.91	4.45%	184,856
Jan 20, 2026	85.13	87.03	84.18	85.12	85.12	0.05%	59,058
Jan 16, 2026	87.92	87.92	84.24	85.08	85.08	-1.97%	90,560
Jan 15, 2026	84.50	87.00	84.50	86.79	86.79	1.46%	104,141
Jan 14, 2026	84.52	85.76	84.10	85.54	85.54	2.04%	128,453
Jan 13, 2026	84.19	84.21	83.29	83.83	83.83	1.00%	175,833
Jan 12, 2026	81.70	83.07	81.50	83.00	83.00	2.27%	55,079
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