Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 5,301.00
+96.00 (1.84%)
Oct 23, 2025, 6:29 PM BST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5,216.00 | 5,341.00 | 5,201.00 | 5,301.00 | 5,301.00 | 1.84% | 1,779,857 |
| Oct 22, 2025 | 5,223.00 | 5,286.00 | 5,169.00 | 5,205.00 | 5,205.00 | 2.12% | 6,334,894 |
| Oct 21, 2025 | 5,189.00 | 5,189.00 | 5,084.00 | 5,097.00 | 5,097.00 | -0.64% | 1,612,653 |
| Oct 20, 2025 | 5,084.00 | 5,146.00 | 5,054.00 | 5,130.00 | 5,130.00 | 1.58% | 1,883,806 |
| Oct 17, 2025 | 5,088.00 | 5,103.00 | 5,029.00 | 5,050.00 | 5,050.00 | -1.71% | 2,058,441 |
| Oct 16, 2025 | 5,147.00 | 5,152.00 | 5,103.00 | 5,138.00 | 5,138.00 | -0.06% | 1,314,740 |
| Oct 15, 2025 | 5,135.00 | 5,157.00 | 5,057.15 | 5,141.00 | 5,141.00 | 1.16% | 1,954,135 |
| Oct 14, 2025 | 4,981.00 | 5,082.00 | 4,970.50 | 5,082.00 | 5,082.00 | - | 2,259,533 |
| Oct 13, 2025 | 5,003.00 | 5,090.00 | 4,999.00 | 5,082.00 | 5,082.00 | 1.98% | 1,933,144 |
| Oct 10, 2025 | 4,990.00 | 5,089.00 | 4,976.00 | 4,983.50 | 4,983.50 | -1.30% | 2,499,152 |
| Oct 9, 2025 | 5,110.00 | 5,171.00 | 5,049.00 | 5,049.00 | 5,049.00 | 0.04% | 2,128,213 |
| Oct 8, 2025 | 4,973.00 | 5,057.00 | 4,956.00 | 5,047.00 | 5,047.00 | 1.85% | 2,654,002 |
| Oct 7, 2025 | 4,965.50 | 4,989.50 | 4,925.50 | 4,955.50 | 4,955.50 | -0.71% | 1,761,674 |
| Oct 6, 2025 | 4,910.50 | 5,002.00 | 4,899.00 | 4,991.00 | 4,991.00 | 1.22% | 3,519,386 |
| Oct 3, 2025 | 4,920.00 | 4,947.50 | 4,897.50 | 4,931.00 | 4,931.00 | 1.19% | 3,851,488 |
| Oct 2, 2025 | 4,955.00 | 4,973.00 | 4,862.50 | 4,873.00 | 4,873.00 | -0.38% | 1,839,312 |
| Oct 1, 2025 | 4,875.50 | 4,955.00 | 4,870.00 | 4,891.50 | 4,891.50 | 0.08% | 3,492,557 |
| Sep 30, 2025 | 4,876.50 | 4,950.43 | 4,834.00 | 4,887.50 | 4,887.50 | -0.56% | 3,123,428 |
| Sep 29, 2025 | 4,877.50 | 4,932.00 | 4,844.00 | 4,915.00 | 4,915.00 | 1.73% | 1,812,845 |
| Sep 26, 2025 | 4,870.00 | 4,887.23 | 4,808.00 | 4,831.50 | 4,831.50 | -1.72% | 8,225,344 |
| Sep 25, 2025 | 4,880.50 | 4,940.50 | 4,829.82 | 4,916.00 | 4,916.00 | 3.54% | 3,676,388 |
| Sep 24, 2025 | 4,680.50 | 4,765.50 | 4,668.50 | 4,748.00 | 4,748.00 | 1.22% | 4,480,799 |
| Sep 23, 2025 | 4,684.50 | 4,721.50 | 4,658.00 | 4,691.00 | 4,691.00 | -0.05% | 1,854,747 |
| Sep 22, 2025 | 4,644.50 | 4,802.75 | 4,579.16 | 4,693.50 | 4,693.50 | 2.05% | 1,736,197 |
| Sep 19, 2025 | 4,581.00 | 4,607.00 | 4,555.50 | 4,599.00 | 4,599.00 | 0.59% | 4,749,538 |
| Sep 18, 2025 | 4,593.00 | 4,633.00 | 4,562.00 | 4,572.00 | 4,572.00 | -0.82% | 3,268,513 |
| Sep 17, 2025 | 4,616.50 | 4,638.50 | 4,586.00 | 4,610.00 | 4,610.00 | -0.85% | 2,770,577 |
| Sep 16, 2025 | 4,717.00 | 4,749.00 | 4,622.50 | 4,649.50 | 4,649.50 | 0.39% | 5,217,111 |
| Sep 15, 2025 | 4,622.50 | 4,644.00 | 4,579.50 | 4,631.50 | 4,631.50 | 0.64% | 7,891,345 |
| Sep 12, 2025 | 4,651.00 | 4,678.50 | 4,591.50 | 4,602.00 | 4,602.00 | 0.23% | 1,429,290 |
| Sep 11, 2025 | 4,594.50 | 4,709.17 | 4,554.50 | 4,591.50 | 4,591.50 | 0.15% | 1,515,281 |
| Sep 10, 2025 | 4,533.00 | 4,640.50 | 4,528.00 | 4,584.50 | 4,584.50 | -0.48% | 2,620,430 |
| Sep 9, 2025 | 4,692.00 | 4,709.00 | 4,603.50 | 4,606.50 | 4,606.50 | -1.92% | 2,473,000 |
| Sep 8, 2025 | 4,723.00 | 4,723.00 | 4,664.50 | 4,696.50 | 4,696.50 | 0.33% | 1,148,890 |
| Sep 5, 2025 | 4,660.00 | 4,731.50 | 4,653.50 | 4,681.00 | 4,681.00 | 1.67% | 1,691,108 |
| Sep 4, 2025 | 4,631.00 | 4,700.00 | 4,604.00 | 4,604.00 | 4,604.00 | -0.21% | 1,249,163 |
| Sep 3, 2025 | 4,582.00 | 4,644.00 | 4,573.00 | 4,613.50 | 4,613.50 | 0.70% | 2,810,717 |
| Sep 2, 2025 | 4,604.50 | 4,618.87 | 4,574.24 | 4,581.50 | 4,581.50 | -0.46% | 1,560,470 |
| Sep 1, 2025 | 4,573.00 | 4,607.50 | 4,573.00 | 4,602.50 | 4,602.50 | -0.85% | 1,094,689 |
| Aug 29, 2025 | 4,654.50 | 4,676.00 | 4,628.50 | 4,642.00 | 4,642.00 | 0.11% | 970,493 |
| Aug 28, 2025 | 4,608.50 | 4,642.00 | 4,602.50 | 4,637.00 | 4,637.00 | 1.47% | 1,152,382 |
| Aug 27, 2025 | 4,595.00 | 4,703.45 | 4,560.00 | 4,570.00 | 4,570.00 | -0.15% | 1,264,317 |
| Aug 26, 2025 | 4,663.00 | 4,694.18 | 4,565.50 | 4,577.00 | 4,577.00 | -0.52% | 4,899,269 |
| Aug 22, 2025 | 4,531.00 | 4,609.00 | 4,511.44 | 4,601.00 | 4,601.00 | 1.54% | 1,774,603 |
| Aug 21, 2025 | 4,512.00 | 4,532.00 | 4,484.00 | 4,531.00 | 4,531.00 | 0.89% | 1,060,613 |
| Aug 20, 2025 | 4,469.50 | 4,506.50 | 4,440.50 | 4,491.00 | 4,491.00 | 0.09% | 2,031,155 |
| Aug 19, 2025 | 4,452.00 | 4,527.50 | 4,443.00 | 4,487.00 | 4,487.00 | 0.87% | 1,323,343 |
| Aug 18, 2025 | 4,500.00 | 4,513.00 | 4,436.50 | 4,448.50 | 4,448.50 | -1.45% | 4,152,534 |
| Aug 15, 2025 | 4,543.50 | 4,575.24 | 4,506.00 | 4,514.00 | 4,514.00 | 0.74% | 7,121,261 |
| Aug 14, 2025 | 4,481.50 | 4,521.00 | 4,452.00 | 4,481.00 | 4,481.00 | -4.02% | 3,063,120 |