Rio Tinto Group (LON:0KWZ)
London · Delayed Price · Currency is GBP · Price in USD 97.05
+1.01 (1.05%)
At close: Feb 20, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 96.33 | 97.08 | 95.05 | 97.05 | 97.05 | 1.05% | 10,018 |
| Feb 19, 2026 | 99.56 | 100.50 | 94.06 | 96.04 | 96.04 | -2.79% | 9,619 |
| Feb 18, 2026 | 96.86 | 100.03 | 96.86 | 98.80 | 98.80 | 2.21% | 7,355 |
| Feb 17, 2026 | 95.99 | 98.02 | 94.12 | 96.67 | 96.67 | -1.32% | 8,611 |
| Feb 13, 2026 | 99.00 | 99.48 | 95.75 | 97.96 | 97.96 | -0.50% | 8,427 |
| Feb 12, 2026 | 99.52 | 100.90 | 97.60 | 98.45 | 98.45 | -0.67% | 21,888 |
| Feb 11, 2026 | 97.16 | 99.84 | 97.16 | 99.12 | 99.12 | 2.16% | 11,318 |
| Feb 10, 2026 | 96.75 | 97.04 | 95.37 | 97.02 | 97.02 | 0.54% | 14,273 |
| Feb 9, 2026 | 93.16 | 96.50 | 93.16 | 96.50 | 96.50 | 3.27% | 9,489 |
| Feb 6, 2026 | 90.32 | 93.60 | 89.00 | 93.44 | 93.44 | 1.41% | 14,101 |
| Feb 5, 2026 | 95.06 | 96.10 | 91.77 | 92.14 | 92.14 | -3.33% | 27,356 |
| Feb 4, 2026 | 97.03 | 99.04 | 94.93 | 95.31 | 95.31 | 0.03% | 85,165 |
| Feb 3, 2026 | 93.38 | 96.50 | 93.30 | 95.29 | 95.29 | 3.40% | 29,559 |
| Feb 2, 2026 | 90.56 | 92.99 | 86.34 | 92.16 | 92.16 | 0.65% | 325,450 |
| 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 |