Rio Tinto Group (LON:0KWZ)
London · Delayed Price · Currency is GBP · Price in USD 61.85
-0.55 (-0.88%)
At close: Aug 26, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 64.07 | 64.55 | 63.82 | 63.85 | 62.34 | -0.93% | 70,608 |
| Jul 23, 2025 | 64.26 | 64.70 | 64.26 | 64.45 | 62.92 | 0.36% | 27,164 |
| Jul 22, 2025 | 63.11 | 64.31 | 62.91 | 64.22 | 62.70 | 3.35% | 165,838 |
| Jul 21, 2025 | 60.58 | 62.49 | 60.48 | 62.14 | 60.66 | 2.58% | 38,529 |
| Jul 18, 2025 | 60.40 | 60.70 | 60.00 | 60.58 | 59.14 | 1.25% | 30,644 |
| Jul 17, 2025 | 58.22 | 59.91 | 58.22 | 59.83 | 58.41 | 0.38% | 75,786 |
| Jul 16, 2025 | 58.91 | 60.00 | 58.80 | 59.60 | 58.19 | 1.78% | 22,611 |
| Jul 15, 2025 | 59.76 | 59.76 | 58.16 | 58.56 | 57.17 | -2.09% | 27,828 |
| Jul 14, 2025 | 60.56 | 60.56 | 59.61 | 59.81 | 58.39 | -1.55% | 79,710 |
| Jul 11, 2025 | 61.12 | 61.12 | 59.59 | 60.75 | 59.31 | 0.78% | 64,184 |
| Jul 10, 2025 | 59.85 | 60.84 | 59.15 | 60.28 | 58.85 | 2.62% | 130,643 |
| Jul 9, 2025 | 58.50 | 58.79 | 58.31 | 58.74 | 57.35 | -0.25% | 98,532 |
| Jul 8, 2025 | 57.70 | 59.52 | 57.70 | 58.89 | 57.49 | 1.72% | 23,670 |
| Jul 7, 2025 | 58.05 | 58.40 | 57.80 | 57.89 | 56.52 | -1.93% | 179,904 |
| Jul 3, 2025 | 59.00 | 59.29 | 58.73 | 59.03 | 57.63 | -1.29% | 53,805 |
| Jul 2, 2025 | 59.00 | 60.08 | 58.77 | 59.80 | 58.38 | 2.24% | 130,219 |
| Jul 1, 2025 | 58.36 | 58.87 | 57.68 | 58.49 | 57.10 | 0.32% | 125,748 |
| Jun 30, 2025 | 58.18 | 58.40 | 57.89 | 58.30 | 56.92 | -0.25% | 15,808 |
| Jun 27, 2025 | 59.17 | 59.45 | 58.35 | 58.45 | 57.06 | -0.21% | 31,068 |
| Jun 26, 2025 | 57.39 | 58.92 | 57.39 | 58.57 | 57.18 | 3.58% | 49,852 |
| Jun 25, 2025 | 56.87 | 56.87 | 56.22 | 56.55 | 55.21 | -0.98% | 86,689 |
| Jun 24, 2025 | 57.39 | 57.95 | 57.09 | 57.11 | 55.75 | 1.22% | 18,329 |
| Jun 23, 2025 | 55.50 | 56.54 | 55.50 | 56.42 | 55.08 | 1.07% | 24,789 |
| Jun 20, 2025 | 56.00 | 57.72 | 55.73 | 55.82 | 54.50 | -2.34% | 47,028 |
| Jun 18, 2025 | 57.20 | 57.29 | 56.94 | 57.16 | 55.80 | -0.16% | 30,474 |