Rio Tinto Group (LON:0KWZ)
London · Delayed Price · Currency is GBP · Price in USD 69.18
-0.02 (-0.03%)
At close: Nov 7, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 71.46 | 71.50 | 70.84 | 70.91 | 70.91 | 0.04% | 8,948 |
| Oct 24, 2025 | 70.33 | 70.94 | 70.21 | 70.88 | 70.88 | 0.16% | 83,222 |
| Oct 23, 2025 | 69.80 | 71.21 | 69.57 | 70.77 | 70.77 | 1.86% | 12,948 |
| Oct 22, 2025 | 66.58 | 70.16 | 66.58 | 69.48 | 69.48 | 1.43% | 73,125 |
| Oct 21, 2025 | 69.50 | 69.50 | 68.13 | 68.50 | 68.50 | -0.85% | 14,596 |
| Oct 20, 2025 | 68.10 | 69.16 | 67.95 | 69.09 | 69.09 | 1.84% | 113,752 |
| Oct 17, 2025 | 68.49 | 68.54 | 67.42 | 67.84 | 67.84 | -1.07% | 79,305 |
| Oct 16, 2025 | 68.99 | 69.20 | 68.50 | 68.57 | 68.57 | -0.93% | 7,774 |
| Oct 15, 2025 | 68.59 | 69.21 | 68.31 | 69.21 | 69.21 | 0.86% | 211,484 |
| Oct 14, 2025 | 67.50 | 68.98 | 66.11 | 68.62 | 68.62 | 0.69% | 21,664 |
| Oct 13, 2025 | 65.53 | 68.15 | 65.53 | 68.15 | 68.15 | 3.79% | 17,329 |
| Oct 10, 2025 | 67.20 | 67.52 | 65.54 | 65.66 | 65.66 | -1.99% | 13,290 |
| Oct 9, 2025 | 67.57 | 68.94 | 66.97 | 66.99 | 66.99 | -0.69% | 94,275 |
| Oct 8, 2025 | 66.82 | 67.84 | 66.74 | 67.46 | 67.46 | 1.49% | 28,526 |
| Oct 7, 2025 | 67.32 | 67.66 | 66.38 | 66.46 | 66.46 | -1.03% | 52,966 |
| Oct 6, 2025 | 65.96 | 67.41 | 65.96 | 67.16 | 67.16 | 1.77% | 49,862 |
| 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 |