Rio Tinto Group (LON:0KWZ)
London · Delayed Price · Currency is GBP · Price in USD 65.99
-0.11 (-0.17%)
At close: Oct 3, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.22 | 66.58 | 65.91 | 65.99 | 65.99 | -0.17% | 5,787 |
| Oct 2, 2025 | 66.85 | 66.85 | 65.34 | 66.10 | 66.10 | -0.06% | 30,121 |
| Oct 1, 2025 | 65.31 | 67.02 | 65.14 | 66.14 | 66.14 | 0.59% | 33,115 |
| Sep 30, 2025 | 66.17 | 66.52 | 65.70 | 65.75 | 65.75 | -0.43% | 12,528 |
| Sep 29, 2025 | 65.67 | 66.21 | 65.17 | 66.03 | 66.03 | 2.03% | 109,500 |
| Sep 26, 2025 | 64.99 | 65.08 | 64.44 | 64.72 | 64.72 | -1.34% | 81,239 |
| Sep 25, 2025 | 65.14 | 66.15 | 65.01 | 65.60 | 65.60 | 2.61% | 22,496 |
| Sep 24, 2025 | 63.52 | 64.19 | 63.52 | 63.93 | 63.93 | 0.50% | 43,609 |
| Sep 23, 2025 | 63.59 | 63.88 | 63.40 | 63.61 | 63.61 | -0.62% | 15,811 |
| Sep 22, 2025 | 62.78 | 64.02 | 62.78 | 64.00 | 64.00 | 2.65% | 70,274 |
| Sep 19, 2025 | 61.78 | 62.45 | 61.56 | 62.35 | 62.35 | 0.54% | 33,841 |
| Sep 18, 2025 | 63.10 | 63.22 | 61.91 | 62.02 | 62.02 | -2.06% | 26,616 |
| Sep 17, 2025 | 63.04 | 63.36 | 62.69 | 63.32 | 63.32 | -0.42% | 28,434 |
| Sep 16, 2025 | 63.60 | 64.71 | 63.23 | 63.59 | 63.59 | 0.28% | 27,982 |
| Sep 15, 2025 | 62.23 | 63.42 | 62.23 | 63.41 | 63.41 | 1.51% | 48,940 |
| Sep 12, 2025 | 63.23 | 63.23 | 62.30 | 62.47 | 62.47 | -0.37% | 29,110 |
| Sep 11, 2025 | 62.30 | 62.73 | 61.80 | 62.70 | 62.70 | 0.79% | 87,394 |
| Sep 10, 2025 | 61.75 | 62.65 | 61.20 | 62.21 | 62.21 | 0.07% | 58,740 |
| Sep 9, 2025 | 64.00 | 64.00 | 62.11 | 62.16 | 62.16 | -2.11% | 66,132 |
| Sep 8, 2025 | 63.72 | 63.98 | 63.39 | 63.50 | 63.50 | -0.33% | 113,397 |
| Sep 5, 2025 | 63.39 | 64.31 | 63.28 | 63.71 | 63.71 | 2.10% | 37,844 |
| Sep 4, 2025 | 63.00 | 63.00 | 62.08 | 62.40 | 62.40 | -0.09% | 56,672 |
| Sep 3, 2025 | 60.90 | 62.54 | 60.90 | 62.46 | 62.46 | 1.10% | 77,038 |
| Sep 2, 2025 | 63.34 | 63.34 | 61.40 | 61.78 | 61.78 | -1.63% | 42,246 |
| Aug 29, 2025 | 62.80 | 63.27 | 62.70 | 62.80 | 62.80 | -0.06% | 29,805 |
| Aug 28, 2025 | 62.72 | 63.00 | 62.50 | 62.84 | 62.84 | 1.30% | 33,630 |
| Aug 27, 2025 | 61.03 | 62.06 | 61.03 | 62.03 | 62.03 | 0.29% | 11,525 |
| Aug 26, 2025 | 62.08 | 62.14 | 61.79 | 61.85 | 61.85 | -0.88% | 40,343 |
| Aug 25, 2025 | 62.67 | 63.06 | 62.40 | 62.40 | 62.40 | -0.37% | 23,344 |
| Aug 22, 2025 | 61.09 | 62.66 | 61.01 | 62.63 | 62.63 | 2.29% | 75,212 |
| Aug 21, 2025 | 60.76 | 61.23 | 60.64 | 61.23 | 61.23 | 0.52% | 7,907 |
| Aug 20, 2025 | 60.37 | 60.97 | 60.37 | 60.91 | 60.91 | 0.54% | 49,448 |
| Aug 19, 2025 | 61.37 | 61.39 | 60.55 | 60.59 | 60.59 | 0.38% | 51,299 |
| Aug 18, 2025 | 60.60 | 60.75 | 60.23 | 60.36 | 60.36 | -1.57% | 26,707 |
| Aug 15, 2025 | 61.92 | 61.92 | 61.29 | 61.32 | 61.32 | -1.53% | 3,703 |
| Aug 14, 2025 | 62.65 | 62.68 | 61.93 | 62.27 | 60.79 | -1.62% | 35,776 |
| Aug 13, 2025 | 62.20 | 63.76 | 61.06 | 63.30 | 61.79 | 0.03% | 54,234 |
| Aug 12, 2025 | 62.63 | 63.34 | 62.61 | 63.28 | 61.78 | 2.30% | 34,886 |
| Aug 11, 2025 | 63.10 | 63.10 | 61.50 | 61.86 | 60.39 | -0.39% | 23,958 |
| Aug 8, 2025 | 61.36 | 62.10 | 61.12 | 62.10 | 60.63 | 2.22% | 41,878 |
| Aug 7, 2025 | 60.79 | 61.06 | 60.43 | 60.75 | 59.31 | 0.86% | 4,682 |
| Aug 6, 2025 | 59.70 | 60.69 | 59.56 | 60.23 | 58.80 | 1.04% | 37,418 |
| Aug 5, 2025 | 59.79 | 60.28 | 59.61 | 59.61 | 58.20 | -0.38% | 38,448 |
| Aug 4, 2025 | 60.35 | 60.35 | 59.63 | 59.84 | 58.42 | 0.70% | 39,503 |
| Aug 1, 2025 | 59.33 | 60.04 | 59.17 | 59.42 | 58.01 | -0.43% | 61,820 |
| Jul 31, 2025 | 60.66 | 60.67 | 58.25 | 59.68 | 58.27 | -0.70% | 65,293 |
| Jul 30, 2025 | 61.96 | 61.96 | 59.86 | 60.10 | 58.68 | -3.73% | 43,880 |
| Jul 29, 2025 | 62.21 | 62.45 | 62.05 | 62.43 | 60.95 | 0.44% | 61,233 |
| Jul 28, 2025 | 62.30 | 62.32 | 61.55 | 62.16 | 60.68 | -1.35% | 162,183 |
| Jul 25, 2025 | 63.37 | 63.37 | 62.80 | 63.01 | 61.51 | -1.33% | 20,002 |