Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 6,545.00
+115.00 (1.79%)
At close: Mar 27, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,548.00 | 6,549.00 | 6,359.00 | 6,545.00 | 6,545.00 | 1.79% | 2,101,455 |
| Mar 26, 2026 | 6,436.00 | 6,474.00 | 6,345.00 | 6,430.00 | 6,430.00 | -2.03% | 3,546,155 |
| Mar 25, 2026 | 6,528.00 | 6,603.00 | 6,509.00 | 6,563.00 | 6,563.00 | 1.27% | 1,661,642 |
| Mar 24, 2026 | 6,325.00 | 6,481.00 | 6,287.00 | 6,481.00 | 6,481.00 | 1.66% | 2,446,921 |
| Mar 23, 2026 | 6,111.00 | 6,470.00 | 6,049.00 | 6,375.00 | 6,375.00 | 2.07% | 7,260,432 |
| Mar 20, 2026 | 6,399.00 | 6,422.00 | 6,219.00 | 6,246.00 | 6,246.00 | -1.45% | 6,890,525 |
| Mar 19, 2026 | 6,463.00 | 6,488.00 | 6,211.00 | 6,338.00 | 6,338.00 | -4.88% | 3,637,530 |
| Mar 18, 2026 | 6,786.00 | 6,799.00 | 6,617.00 | 6,663.00 | 6,663.00 | -1.39% | 2,941,649 |
| Mar 17, 2026 | 6,731.00 | 6,820.00 | 6,709.00 | 6,757.00 | 6,757.00 | 0.94% | 1,260,082 |
| Mar 16, 2026 | 6,647.33 | 6,796.00 | 6,625.00 | 6,694.00 | 6,694.00 | 0.44% | 1,860,916 |
| Mar 13, 2026 | 6,811.00 | 6,835.00 | 6,664.00 | 6,665.00 | 6,665.00 | -2.63% | 2,454,150 |
| Mar 12, 2026 | 6,728.46 | 6,926.00 | 6,762.00 | 6,845.00 | 6,845.00 | 0.80% | 2,528,965 |
| Mar 11, 2026 | 6,808.00 | 6,842.00 | 6,724.00 | 6,791.00 | 6,791.00 | -0.67% | 3,331,892 |
| Mar 10, 2026 | 6,651.70 | 6,844.00 | 6,670.00 | 6,837.00 | 6,837.00 | 3.04% | 3,528,585 |
| Mar 9, 2026 | 6,451.00 | 6,661.00 | 6,401.00 | 6,635.00 | 6,635.00 | -1.69% | 3,644,598 |
| Mar 6, 2026 | 6,831.00 | 6,893.00 | 6,657.00 | 6,749.00 | 6,749.00 | -0.56% | 2,405,840 |
| Mar 5, 2026 | 7,000.00 | 7,022.00 | 6,767.00 | 6,787.00 | 6,787.00 | -5.61% | 2,809,082 |
| Mar 4, 2026 | 7,133.00 | 7,234.00 | 7,097.00 | 7,190.00 | 6,999.91 | 1.27% | 2,115,386 |
| Mar 3, 2026 | 7,225.00 | 7,409.92 | 6,946.00 | 7,100.00 | 6,912.29 | -3.22% | 3,821,872 |
| Mar 2, 2026 | 7,417.00 | 7,487.92 | 7,248.00 | 7,336.00 | 7,142.05 | 0.01% | 2,775,682 |
| Feb 27, 2026 | 7,426.00 | 7,468.00 | 7,320.00 | 7,335.00 | 7,141.08 | 0.73% | 3,613,319 |
| Feb 26, 2026 | 7,515.00 | 7,515.00 | 7,220.00 | 7,282.00 | 7,089.48 | -2.40% | 2,916,263 |
| Feb 25, 2026 | 7,341.00 | 7,557.00 | 7,183.57 | 7,461.00 | 7,263.75 | 2.64% | 3,073,790 |
| Feb 24, 2026 | 7,091.00 | 7,303.00 | 7,053.00 | 7,269.00 | 7,076.82 | 1.49% | 3,695,521 |
| Feb 23, 2026 | 7,136.00 | 7,239.00 | 6,197.00 | 7,162.00 | 6,972.65 | 0.56% | 2,423,352 |
| Feb 20, 2026 | 7,107.00 | 7,235.00 | 7,050.00 | 7,122.00 | 6,933.71 | 0.06% | 2,661,417 |
| Feb 19, 2026 | 7,221.00 | 7,259.00 | 7,005.00 | 7,118.00 | 6,929.82 | -3.67% | 2,868,507 |
| Feb 18, 2026 | 7,220.00 | 7,389.00 | 7,139.00 | 7,389.00 | 7,193.65 | 3.84% | 2,891,107 |
| Feb 17, 2026 | 7,110.00 | 7,116.00 | 6,963.00 | 7,116.00 | 6,927.87 | 0.07% | 2,427,814 |
| Feb 16, 2026 | 7,100.00 | 7,115.00 | 7,000.00 | 7,111.00 | 6,923.00 | -1.06% | 2,610,574 |
| Feb 13, 2026 | 7,210.00 | 7,241.00 | 7,019.33 | 7,187.00 | 6,996.99 | -0.33% | 3,983,672 |
| Feb 12, 2026 | 7,350.00 | 7,421.00 | 7,194.00 | 7,211.00 | 7,020.36 | -0.93% | 2,796,889 |
| Feb 11, 2026 | 7,194.00 | 7,320.76 | 7,183.50 | 7,279.00 | 7,086.56 | 2.77% | 2,507,463 |
| Feb 10, 2026 | 7,048.00 | 7,087.00 | 6,979.00 | 7,083.00 | 6,895.74 | 0.45% | 6,135,495 |
| Feb 9, 2026 | 6,905.00 | 7,051.00 | 6,860.00 | 7,051.00 | 6,864.59 | 3.04% | 3,649,171 |
| Feb 6, 2026 | 6,685.00 | 6,887.00 | 6,670.84 | 6,843.00 | 6,662.09 | 0.25% | 3,777,401 |
| Feb 5, 2026 | 6,884.00 | 6,983.00 | 6,781.00 | 6,826.00 | 6,645.53 | -2.56% | 5,355,128 |
| Feb 4, 2026 | 7,041.00 | 7,228.00 | 6,999.00 | 7,005.00 | 6,819.80 | -0.47% | 3,229,155 |
| Feb 3, 2026 | 6,850.00 | 7,038.00 | 6,832.00 | 7,038.00 | 6,851.93 | 3.47% | 3,539,553 |
| Feb 2, 2026 | 6,520.00 | 6,813.00 | 6,520.00 | 6,802.00 | 6,622.17 | 0.95% | 5,637,231 |
| Jan 30, 2026 | 6,671.00 | 6,785.00 | 6,621.00 | 6,738.00 | 6,559.86 | -1.62% | 4,028,205 |
| Jan 29, 2026 | 6,806.00 | 7,023.00 | 6,786.00 | 6,849.00 | 6,667.93 | 1.45% | 6,242,138 |
| Jan 28, 2026 | 6,732.00 | 6,780.00 | 6,697.00 | 6,751.00 | 6,572.52 | 0.34% | 4,694,690 |
| Jan 27, 2026 | 6,646.00 | 6,737.00 | 6,598.00 | 6,728.00 | 6,550.13 | 0.78% | 2,115,857 |
| Jan 26, 2026 | 6,604.00 | 6,746.00 | 6,604.00 | 6,676.00 | 6,499.50 | 1.52% | 2,315,481 |
| Jan 23, 2026 | 6,468.00 | 6,605.00 | 6,457.00 | 6,576.00 | 6,402.14 | 1.39% | 2,010,891 |
| Jan 22, 2026 | 6,568.00 | 6,587.00 | 6,434.00 | 6,486.00 | 6,314.52 | -2.33% | 2,939,591 |
| Jan 21, 2026 | 6,408.00 | 6,676.00 | 6,408.00 | 6,641.00 | 6,465.43 | 5.18% | 9,505,989 |
| Jan 20, 2026 | 6,254.00 | 6,340.30 | 6,236.00 | 6,314.00 | 6,147.07 | -0.39% | 2,743,800 |
| Jan 19, 2026 | 6,355.00 | 6,397.00 | 6,314.00 | 6,339.00 | 6,171.41 | -0.13% | 1,281,014 |