Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 4,509.00
+6.00 (0.13%)
Aug 7, 2025, 9:11 AM BST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4,501.00 | 4,542.50 | 4,482.00 | 4,503.00 | 4,503.00 | 0.33% | 1,530,387 |
| Aug 5, 2025 | 4,507.76 | 4,517.00 | 4,476.50 | 4,488.00 | 4,488.00 | -0.03% | 2,050,688 |
| Aug 4, 2025 | 4,510.50 | 4,513.00 | 4,467.50 | 4,489.50 | 4,489.50 | -0.06% | 3,719,117 |
| Aug 1, 2025 | 4,505.50 | 4,508.50 | 4,457.50 | 4,492.00 | 4,492.00 | -0.26% | 4,769,110 |
| Jul 31, 2025 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4,503.50 | -1.84% | 4,818,208 |
| Jul 30, 2025 | 4,613.50 | 4,626.50 | 4,528.00 | 4,588.00 | 4,588.00 | -1.30% | 2,064,850 |
| Jul 29, 2025 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 4,648.50 | 0.20% | 2,112,944 |
| Jul 28, 2025 | 4,668.00 | 4,681.00 | 4,572.00 | 4,639.00 | 4,639.00 | -0.88% | 1,948,436 |
| Jul 25, 2025 | 4,705.00 | 4,714.50 | 4,661.05 | 4,680.00 | 4,680.00 | -0.84% | 3,553,565 |
| Jul 24, 2025 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 4,719.50 | -0.25% | 1,944,116 |
| Jul 23, 2025 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 4,731.50 | 0.38% | 2,077,643 |
| Jul 22, 2025 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 4,713.50 | 2.25% | 3,000,050 |
| Jul 21, 2025 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4,610.00 | 2.73% | 4,564,166 |
| Jul 18, 2025 | 4,500.00 | 4,526.00 | 4,448.00 | 4,487.50 | 4,487.50 | 1.31% | 2,440,032 |
| Jul 17, 2025 | 4,413.50 | 4,463.50 | 4,400.50 | 4,429.50 | 4,429.50 | 0.70% | 1,415,507 |
| Jul 16, 2025 | 4,408.50 | 4,451.24 | 4,384.57 | 4,398.50 | 4,398.50 | 1.21% | 2,740,561 |
| Jul 15, 2025 | 4,439.50 | 4,460.00 | 4,332.45 | 4,346.00 | 4,346.00 | -1.81% | 2,559,072 |
| Jul 14, 2025 | 4,513.50 | 4,517.50 | 4,424.50 | 4,426.00 | 4,426.00 | -0.70% | 1,482,524 |
| Jul 11, 2025 | 4,443.50 | 4,471.00 | 4,393.00 | 4,457.00 | 4,457.00 | 0.21% | 2,099,060 |
| Jul 10, 2025 | 4,428.50 | 4,490.00 | 4,414.50 | 4,447.50 | 4,447.50 | 4.00% | 5,533,046 |
| Jul 9, 2025 | 4,333.00 | 4,334.50 | 4,274.00 | 4,276.50 | 4,276.50 | -0.81% | 3,290,957 |
| Jul 8, 2025 | 4,273.00 | 4,331.00 | 4,266.50 | 4,311.50 | 4,311.50 | 1.30% | 2,373,093 |
| Jul 7, 2025 | 4,261.00 | 4,279.00 | 4,248.00 | 4,256.00 | 4,256.00 | -0.25% | 1,366,280 |
| Jul 4, 2025 | 4,279.00 | 4,287.50 | 4,255.50 | 4,266.50 | 4,266.50 | -0.69% | 1,174,406 |
| Jul 3, 2025 | 4,366.00 | 4,374.50 | 4,296.00 | 4,296.00 | 4,296.00 | -1.94% | 2,866,363 |
| Jul 2, 2025 | 4,310.00 | 4,389.00 | 4,287.48 | 4,381.00 | 4,381.00 | 2.74% | 3,546,202 |
| Jul 1, 2025 | 4,241.00 | 4,264.00 | 4,187.00 | 4,264.00 | 4,264.00 | 0.45% | 2,652,950 |
| Jun 30, 2025 | 4,277.50 | 4,286.00 | 4,228.00 | 4,245.00 | 4,245.00 | -0.85% | 1,677,642 |
| Jun 27, 2025 | 4,325.50 | 4,356.50 | 4,253.00 | 4,281.50 | 4,281.50 | 0.33% | 1,606,420 |
| Jun 26, 2025 | 4,186.00 | 4,279.50 | 4,169.00 | 4,267.50 | 4,267.50 | 3.48% | 2,213,867 |
| Jun 25, 2025 | 4,193.50 | 4,209.50 | 4,124.00 | 4,124.00 | 4,124.00 | -1.66% | 3,098,737 |
| Jun 24, 2025 | 4,276.50 | 4,276.50 | 4,193.50 | 4,193.50 | 4,193.50 | 0.20% | 3,332,321 |
| Jun 23, 2025 | 4,123.00 | 4,187.50 | 4,110.00 | 4,185.00 | 4,185.00 | 0.88% | 2,733,253 |
| Jun 20, 2025 | 4,137.00 | 4,183.50 | 4,137.00 | 4,148.50 | 4,148.50 | 0.27% | 7,522,891 |
| Jun 19, 2025 | 4,180.00 | 4,195.50 | 4,134.50 | 4,137.50 | 4,137.50 | -2.43% | 3,266,287 |
| Jun 18, 2025 | 4,265.50 | 4,287.00 | 4,231.50 | 4,240.50 | 4,240.50 | -0.28% | 2,120,301 |
| Jun 17, 2025 | 4,274.50 | 4,305.50 | 4,250.00 | 4,252.50 | 4,252.50 | -1.17% | 4,376,420 |
| Jun 16, 2025 | 4,311.00 | 4,327.50 | 4,287.00 | 4,303.00 | 4,303.00 | 0.34% | 2,717,261 |
| Jun 13, 2025 | 4,251.00 | 4,288.50 | 4,249.00 | 4,288.50 | 4,288.50 | -0.33% | 2,798,061 |
| Jun 12, 2025 | 4,300.00 | 4,307.50 | 4,263.50 | 4,302.50 | 4,302.50 | -1.11% | 2,127,382 |
| Jun 11, 2025 | 4,425.50 | 4,429.00 | 4,351.00 | 4,351.00 | 4,351.00 | -0.58% | 3,106,558 |
| Jun 10, 2025 | 4,349.00 | 4,390.50 | 4,337.50 | 4,376.50 | 4,376.50 | 0.33% | 2,318,806 |
| Jun 9, 2025 | 4,369.50 | 4,390.00 | 4,312.00 | 4,362.00 | 4,362.00 | 0.15% | 1,780,557 |
| Jun 6, 2025 | 4,357.50 | 4,390.00 | 4,341.00 | 4,355.50 | 4,355.50 | -0.81% | 4,274,560 |
| Jun 5, 2025 | 4,350.00 | 4,409.00 | 4,338.00 | 4,391.00 | 4,391.00 | 1.15% | 2,599,004 |
| Jun 4, 2025 | 4,353.00 | 4,384.50 | 4,301.00 | 4,341.00 | 4,341.00 | 0.08% | 4,038,351 |
| Jun 3, 2025 | 4,305.00 | 4,337.50 | 4,269.00 | 4,337.50 | 4,337.50 | -0.94% | 3,423,038 |
| Jun 2, 2025 | 4,380.00 | 4,406.00 | 4,348.00 | 4,378.50 | 4,378.50 | -0.53% | 2,054,735 |
| May 30, 2025 | 4,416.00 | 4,452.50 | 4,394.50 | 4,402.00 | 4,402.00 | -1.32% | 6,581,437 |
| May 29, 2025 | 4,494.50 | 4,510.50 | 4,448.50 | 4,461.00 | 4,461.00 | 0.22% | 5,504,968 |