Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 7,126.00
-85.00 (-1.18%)
Feb 13, 2026, 2:55 PM GMT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7,210.00 | 7,241.00 | 7,132.00 | 7,202.00 | - | -0.12% | 330,513 |
| Feb 12, 2026 | 7,350.00 | 7,421.00 | 7,194.00 | 7,211.00 | 7,211.00 | -0.93% | 2,218,111 |
| Feb 11, 2026 | 7,194.00 | 7,320.00 | 7,185.00 | 7,279.00 | 7,279.00 | 2.77% | 2,480,389 |
| Feb 10, 2026 | 7,048.00 | 7,086.00 | 6,979.00 | 7,083.00 | 7,083.00 | 0.45% | 2,682,759 |
| Feb 9, 2026 | 6,905.00 | 7,051.00 | 6,860.00 | 7,051.00 | 7,051.00 | 3.04% | 2,634,563 |
| Feb 6, 2026 | 6,670.84 | 6,886.00 | 6,685.00 | 6,843.00 | 6,843.00 | 0.25% | 3,776,009 |
| Feb 5, 2026 | 6,884.00 | 6,983.00 | 6,781.00 | 6,826.00 | 6,826.00 | -2.56% | 4,867,263 |
| Feb 4, 2026 | 7,041.00 | 7,227.00 | 7,000.00 | 7,005.00 | 7,005.00 | -0.47% | 3,040,688 |
| Feb 3, 2026 | 6,850.00 | 7,038.00 | 6,832.00 | 7,038.00 | 7,038.00 | 3.47% | 2,922,985 |
| Feb 2, 2026 | 6,520.00 | 6,813.00 | 6,520.00 | 6,802.00 | 6,802.00 | 0.95% | 3,983,706 |
| Jan 30, 2026 | 6,671.00 | 6,785.00 | 6,621.00 | 6,738.00 | 6,738.00 | -1.62% | 4,025,192 |
| Jan 29, 2026 | 6,806.00 | 7,023.00 | 6,786.00 | 6,849.00 | 6,849.00 | 1.45% | 4,697,913 |
| Jan 28, 2026 | 6,732.00 | 6,780.00 | 6,697.00 | 6,751.00 | 6,751.00 | 0.34% | 3,827,148 |
| Jan 27, 2026 | 6,646.00 | 6,737.00 | 6,599.00 | 6,728.00 | 6,728.00 | 0.78% | 2,114,641 |
| Jan 26, 2026 | 6,604.00 | 6,746.00 | 6,604.00 | 6,676.00 | 6,676.00 | 1.52% | 2,314,544 |
| Jan 23, 2026 | 6,468.00 | 6,605.00 | 6,457.00 | 6,576.00 | 6,576.00 | 1.39% | 1,916,612 |
| Jan 22, 2026 | 6,568.00 | 6,586.00 | 6,434.00 | 6,486.00 | 6,486.00 | -2.33% | 2,927,285 |
| Jan 21, 2026 | 6,408.00 | 6,676.00 | 6,408.00 | 6,641.00 | 6,641.00 | 5.18% | 7,731,288 |
| Jan 20, 2026 | 6,340.30 | 6,318.00 | 6,236.00 | 6,314.00 | 6,314.00 | -0.39% | 2,317,451 |
| Jan 19, 2026 | 6,355.00 | 6,397.00 | 6,314.00 | 6,339.00 | 6,339.00 | -0.13% | 1,281,014 |
| Jan 16, 2026 | 6,400.00 | 6,405.00 | 6,287.00 | 6,347.00 | 6,347.00 | -1.87% | 3,079,005 |
| Jan 15, 2026 | 6,291.00 | 6,468.00 | 6,262.00 | 6,468.00 | 6,468.00 | 1.78% | 3,313,021 |
| Jan 14, 2026 | 6,249.00 | 6,359.00 | 6,219.00 | 6,355.00 | 6,355.00 | 2.27% | 3,540,552 |
| Jan 13, 2026 | 6,146.00 | 6,247.00 | 6,116.00 | 6,214.00 | 6,214.00 | 1.29% | 1,815,954 |
| Jan 12, 2026 | 5,945.30 | 6,135.00 | 6,001.00 | 6,135.00 | 6,135.00 | 2.15% | 3,171,451 |
| Jan 9, 2026 | 6,074.38 | 6,118.00 | 5,991.00 | 6,006.00 | 6,006.00 | -3.04% | 5,246,386 |
| Jan 8, 2026 | 6,260.00 | 6,277.00 | 6,161.00 | 6,194.00 | 6,194.00 | -1.02% | 1,841,895 |
| Jan 7, 2026 | 6,277.00 | 6,317.00 | 6,193.00 | 6,258.00 | 6,258.00 | -0.52% | 1,900,589 |
| Jan 6, 2026 | 6,159.00 | 6,291.00 | 6,107.00 | 6,291.00 | 6,291.00 | 3.28% | 2,445,012 |
| Jan 5, 2026 | 6,100.00 | 6,131.00 | 6,047.00 | 6,091.00 | 6,091.00 | 1.75% | 1,670,508 |
| Jan 2, 2026 | 5,995.00 | 6,058.00 | 5,986.00 | 5,986.00 | 5,986.00 | -0.13% | 1,589,036 |
| Dec 31, 2025 | 5,975.00 | 5,995.00 | 5,960.00 | 5,994.00 | 5,994.00 | -0.53% | 389,003 |
| Dec 30, 2025 | 5,972.00 | 6,047.00 | 5,966.00 | 6,026.00 | 6,026.00 | 1.28% | 1,288,460 |
| Dec 29, 2025 | 5,990.00 | 6,024.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.53% | 1,661,456 |
| Dec 24, 2025 | 5,992.00 | 6,004.00 | 5,973.00 | 5,982.00 | 5,982.00 | -0.25% | 613,054 |
| Dec 23, 2025 | 5,920.00 | 6,004.00 | 5,909.00 | 5,997.00 | 5,997.00 | 1.11% | 1,686,835 |
| Dec 22, 2025 | 5,872.00 | 5,947.00 | 5,856.00 | 5,931.00 | 5,931.00 | 1.59% | 1,936,320 |
| Dec 19, 2025 | 5,791.00 | 5,851.00 | 5,765.00 | 5,838.00 | 5,838.00 | 0.81% | 5,816,669 |
| Dec 18, 2025 | 5,773.00 | 5,801.00 | 5,734.00 | 5,791.00 | 5,791.00 | 0.66% | 2,234,360 |
| Dec 17, 2025 | 5,690.00 | 5,812.00 | 5,681.00 | 5,753.00 | 5,753.00 | 1.59% | 3,954,803 |
| Dec 16, 2025 | 5,656.00 | 5,706.00 | 5,644.00 | 5,663.00 | 5,663.00 | 0.55% | 1,857,300 |
| Dec 15, 2025 | 5,632.00 | 5,661.00 | 5,598.00 | 5,632.00 | 5,632.00 | 0.77% | 2,121,127 |
| Dec 12, 2025 | 5,734.00 | 5,755.00 | 5,589.00 | 5,589.00 | 5,589.00 | -1.69% | 2,834,979 |
| Dec 11, 2025 | 5,611.60 | 5,690.00 | 5,595.00 | 5,685.00 | 5,685.00 | 1.39% | 2,546,018 |
| Dec 10, 2025 | 5,571.00 | 5,668.00 | 5,564.00 | 5,607.00 | 5,607.00 | 1.43% | 2,663,177 |
| Dec 9, 2025 | 5,518.72 | 5,538.00 | 5,442.00 | 5,528.00 | 5,528.00 | 0.95% | 2,267,920 |
| Dec 8, 2025 | 5,476.00 | 5,536.00 | 5,473.00 | 5,476.00 | 5,476.00 | -0.44% | 1,786,941 |
| Dec 5, 2025 | 5,550.00 | 5,571.00 | 5,472.00 | 5,500.00 | 5,500.00 | 0.11% | 1,635,039 |
| Dec 4, 2025 | 5,642.00 | 5,647.00 | 5,445.00 | 5,494.00 | 5,494.00 | -0.18% | 3,664,593 |
| Dec 3, 2025 | 5,456.50 | 5,517.00 | 5,469.00 | 5,504.00 | 5,504.00 | 1.61% | 2,500,672 |