Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 6,517.00
+31.00 (0.48%)
Jan 23, 2026, 10:08 AM GMT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,468.00 | 6,482.00 | 6,460.00 | 6,467.00 | - | -0.29% | 58,916 |
| 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 |
| Dec 2, 2025 | 5,467.00 | 5,474.00 | 5,417.00 | 5,417.00 | 5,417.00 | -0.88% | 1,431,871 |
| Dec 1, 2025 | 5,415.92 | 5,498.00 | 5,399.00 | 5,465.00 | 5,465.00 | 0.79% | 1,888,880 |
| Nov 28, 2025 | 5,363.00 | 5,435.00 | 5,363.00 | 5,422.00 | 5,422.00 | 1.25% | 1,552,161 |
| Nov 27, 2025 | 5,400.00 | 5,424.00 | 5,355.00 | 5,355.00 | 5,355.00 | -1.94% | 1,041,402 |
| Nov 26, 2025 | 5,450.00 | 5,489.00 | 5,408.00 | 5,461.00 | 5,461.00 | 1.13% | 4,380,167 |
| Nov 25, 2025 | 5,394.02 | 5,449.00 | 5,367.00 | 5,400.00 | 5,400.00 | 0.84% | 1,651,656 |
| Nov 24, 2025 | 5,342.00 | 5,381.00 | 5,305.00 | 5,355.00 | 5,355.00 | 0.89% | 3,327,969 |
| Nov 21, 2025 | 5,182.00 | 5,313.00 | 5,182.00 | 5,308.00 | 5,308.00 | -0.54% | 2,408,617 |
| Nov 20, 2025 | 5,385.00 | 5,662.00 | 5,331.00 | 5,337.00 | 5,337.00 | 0.57% | 1,635,081 |
| Nov 19, 2025 | 5,274.00 | 5,343.00 | 5,250.00 | 5,307.00 | 5,307.00 | 0.36% | 1,500,708 |
| Nov 18, 2025 | 5,220.00 | 5,307.25 | 5,183.00 | 5,288.00 | 5,288.00 | -2.04% | 2,853,770 |
| Nov 17, 2025 | 5,397.00 | 5,410.00 | 5,357.00 | 5,398.00 | 5,398.00 | 0.07% | 1,264,301 |
| Nov 14, 2025 | 5,355.00 | 5,394.00 | 5,291.00 | 5,394.00 | 5,394.00 | -0.31% | 2,134,699 |
| Nov 13, 2025 | 5,427.00 | 5,452.00 | 5,387.59 | 5,411.00 | 5,411.00 | 0.02% | 1,272,135 |
| Nov 12, 2025 | 5,375.00 | 5,447.00 | 5,373.00 | 5,410.00 | 5,410.00 | 1.62% | 2,613,348 |