Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 4,642.00
+5.00 (0.11%)
Aug 29, 2025, 7:13 PM BST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,654.50 | 4,676.00 | 4,628.50 | 4,642.00 | 4,642.00 | 0.11% | 968,963 |
| 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 |
| Aug 13, 2025 | 4,677.50 | 4,694.00 | 4,635.85 | 4,668.50 | 4,559.32 | 0.33% | 1,604,824 |
| Aug 12, 2025 | 4,636.50 | 4,664.50 | 4,627.83 | 4,653.00 | 4,544.18 | 1.44% | 2,987,407 |
| Aug 11, 2025 | 4,604.00 | 4,614.50 | 4,560.00 | 4,587.00 | 4,479.73 | 0.31% | 1,180,561 |
| Aug 8, 2025 | 4,535.00 | 4,580.00 | 4,529.50 | 4,573.00 | 4,466.05 | 1.64% | 6,853,002 |
| Aug 7, 2025 | 4,496.00 | 4,548.50 | 4,490.50 | 4,499.00 | 4,393.78 | -0.09% | 6,637,266 |
| Aug 6, 2025 | 4,501.00 | 4,542.50 | 4,482.00 | 4,503.00 | 4,397.69 | 0.33% | 3,646,736 |
| Aug 5, 2025 | 4,507.76 | 4,517.00 | 4,476.50 | 4,488.00 | 4,383.04 | -0.03% | 2,050,688 |
| Aug 4, 2025 | 4,510.50 | 4,513.00 | 4,467.50 | 4,489.50 | 4,384.51 | -0.06% | 3,719,117 |
| Aug 1, 2025 | 4,505.50 | 4,508.50 | 4,457.50 | 4,492.00 | 4,386.95 | -0.26% | 4,769,110 |
| Jul 31, 2025 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4,398.18 | -1.84% | 4,818,208 |
| Jul 30, 2025 | 4,613.50 | 4,626.50 | 4,528.00 | 4,588.00 | 4,480.70 | -1.30% | 2,064,850 |
| Jul 29, 2025 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 4,539.79 | 0.20% | 2,112,944 |
| Jul 28, 2025 | 4,668.00 | 4,681.00 | 4,572.00 | 4,639.00 | 4,530.51 | -0.88% | 1,948,436 |
| Jul 25, 2025 | 4,705.00 | 4,714.50 | 4,661.05 | 4,680.00 | 4,570.55 | -0.84% | 3,553,565 |
| Jul 24, 2025 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 4,609.13 | -0.25% | 1,944,116 |
| Jul 23, 2025 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 4,620.85 | 0.38% | 2,077,643 |
| Jul 22, 2025 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 4,603.27 | 2.25% | 3,000,050 |
| Jul 21, 2025 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4,502.19 | 2.73% | 4,564,166 |
| Jul 18, 2025 | 4,500.00 | 4,526.00 | 4,448.00 | 4,487.50 | 4,382.22 | 1.31% | 2,440,032 |
| Jul 17, 2025 | 4,413.50 | 4,463.50 | 4,400.50 | 4,429.50 | 4,325.58 | 0.70% | 1,415,507 |
| Jul 16, 2025 | 4,408.50 | 4,451.24 | 4,384.57 | 4,398.50 | 4,295.31 | 1.21% | 2,740,561 |
| Jul 15, 2025 | 4,439.50 | 4,460.00 | 4,332.45 | 4,346.00 | 4,244.04 | -1.81% | 2,559,072 |
| Jul 14, 2025 | 4,513.50 | 4,517.50 | 4,424.50 | 4,426.00 | 4,322.16 | -0.70% | 1,482,524 |
| Jul 11, 2025 | 4,443.50 | 4,471.00 | 4,393.00 | 4,457.00 | 4,352.43 | 0.21% | 2,099,060 |
| Jul 10, 2025 | 4,428.50 | 4,490.00 | 4,414.50 | 4,447.50 | 4,343.16 | 4.00% | 5,533,046 |
| Jul 9, 2025 | 4,333.00 | 4,334.50 | 4,274.00 | 4,276.50 | 4,176.17 | -0.81% | 3,290,957 |
| Jul 8, 2025 | 4,273.00 | 4,331.00 | 4,266.50 | 4,311.50 | 4,210.35 | 1.30% | 2,373,093 |
| Jul 7, 2025 | 4,261.00 | 4,279.00 | 4,248.00 | 4,256.00 | 4,156.15 | -0.25% | 1,366,280 |
| Jul 4, 2025 | 4,279.00 | 4,287.50 | 4,255.50 | 4,266.50 | 4,166.40 | -0.69% | 1,174,406 |
| Jul 3, 2025 | 4,366.00 | 4,374.50 | 4,296.00 | 4,296.00 | 4,195.21 | -1.94% | 2,866,363 |
| Jul 2, 2025 | 4,310.00 | 4,389.00 | 4,287.48 | 4,381.00 | 4,278.22 | 2.74% | 3,546,202 |
| Jul 1, 2025 | 4,241.00 | 4,264.00 | 4,187.00 | 4,264.00 | 4,163.96 | 0.45% | 2,652,950 |
| Jun 30, 2025 | 4,277.50 | 4,286.00 | 4,228.00 | 4,245.00 | 4,145.41 | -0.85% | 1,677,642 |
| Jun 27, 2025 | 4,325.50 | 4,356.50 | 4,253.00 | 4,281.50 | 4,181.05 | 0.33% | 1,606,420 |
| Jun 26, 2025 | 4,186.00 | 4,279.50 | 4,169.00 | 4,267.50 | 4,167.38 | 3.48% | 2,213,867 |
| Jun 25, 2025 | 4,193.50 | 4,209.50 | 4,124.00 | 4,124.00 | 4,027.25 | -1.66% | 3,098,737 |
| Jun 24, 2025 | 4,276.50 | 4,276.50 | 4,193.50 | 4,193.50 | 4,095.12 | 0.20% | 3,332,321 |
| Jun 23, 2025 | 4,123.00 | 4,187.50 | 4,110.00 | 4,185.00 | 4,086.82 | 0.88% | 2,733,253 |
| Jun 20, 2025 | 4,137.00 | 4,183.50 | 4,137.00 | 4,148.50 | 4,051.17 | 0.27% | 7,522,891 |