Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 6,776.00
-147.00 (-2.12%)
Oct 15, 2026, 4:37 PM GMT
Rio Tinto Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6,650.00 | 6,815.00 | 6,550.00 | 6,776.00 | 6,776.00 | -2.12% | 3,160,418 |
| Oct 14, 2026 | 7,018.73 | 7,021.00 | 6,869.00 | 6,923.00 | 6,923.00 | -1.06% | 1,958,696 |
| Oct 13, 2026 | 7,072.00 | 7,131.00 | 6,997.00 | 6,997.00 | 6,997.00 | -2.06% | 1,661,823 |
| Oct 12, 2026 | 7,141.00 | 7,150.00 | 7,072.00 | 7,144.00 | 7,144.00 | 0.25% | 1,139,463 |
| Oct 9, 2026 | 7,092.00 | 7,158.00 | 7,064.00 | 7,126.00 | 7,126.00 | 1.48% | 1,525,326 |
| Oct 8, 2026 | 6,894.00 | 7,037.00 | 6,846.00 | 7,022.00 | 7,022.00 | - | 1,687,820 |
| Oct 7, 2026 | 7,113.00 | 7,155.00 | 7,007.00 | 7,022.00 | 7,022.00 | -1.98% | 3,310,889 |
| Oct 6, 2026 | 7,194.00 | 7,257.00 | 7,091.00 | 7,164.00 | 7,164.00 | -0.26% | 1,301,486 |
| Oct 5, 2026 | 7,120.00 | 7,195.00 | 7,063.00 | 7,183.00 | 7,183.00 | 1.80% | 1,633,246 |
| Oct 2, 2026 | 7,038.00 | 7,103.00 | 6,974.00 | 7,056.00 | 7,056.00 | 1.47% | 2,023,443 |
| Oct 1, 2026 | 7,038.00 | 7,099.70 | 6,898.00 | 6,954.00 | 6,954.00 | -2.04% | 1,787,793 |
| Sep 30, 2026 | 7,157.00 | 7,279.00 | 7,099.00 | 7,099.00 | 7,099.00 | 0.38% | 2,014,707 |
| Sep 29, 2026 | 7,139.00 | 7,212.00 | 7,040.00 | 7,072.00 | 7,072.00 | 0.18% | 1,764,017 |
| Sep 28, 2026 | 7,038.00 | 7,082.00 | 6,927.00 | 7,059.00 | 7,059.00 | -0.41% | 1,326,458 |
| Sep 25, 2026 | 7,150.00 | 7,189.00 | 7,042.00 | 7,088.00 | 7,088.00 | 0.25% | 1,903,326 |
| Sep 24, 2026 | 7,133.00 | 7,228.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.79% | 6,036,417 |
| Sep 23, 2026 | 7,294.00 | 7,300.00 | 7,139.00 | 7,199.00 | 7,199.00 | -0.48% | 2,246,504 |
| Sep 22, 2026 | 7,249.00 | 7,275.00 | 7,183.00 | 7,234.00 | 7,234.00 | 0.12% | 1,791,663 |
| Sep 21, 2026 | 7,284.00 | 7,360.00 | 7,215.00 | 7,225.00 | 7,225.00 | 0.10% | 1,482,278 |
| Sep 18, 2026 | 7,316.00 | 7,365.00 | 7,199.00 | 7,218.00 | 7,218.00 | -1.49% | 3,749,782 |
| Sep 17, 2026 | 7,207.00 | 7,336.00 | 7,170.00 | 7,327.00 | 7,327.00 | 1.74% | 1,711,781 |
| Sep 16, 2026 | 7,260.00 | 7,280.20 | 7,190.00 | 7,202.00 | 7,202.00 | 0.77% | 3,374,872 |
| Sep 15, 2026 | 7,180.00 | 7,221.00 | 7,059.00 | 7,147.00 | 7,147.00 | -0.83% | 2,566,643 |
| Sep 14, 2026 | 7,288.00 | 7,301.00 | 7,133.00 | 7,207.00 | 7,207.00 | -2.26% | 1,993,694 |
| Sep 11, 2026 | 7,363.00 | 7,424.00 | 7,256.00 | 7,374.00 | 7,374.00 | 0.12% | 1,395,767 |
| Sep 10, 2026 | 7,579.00 | 7,618.00 | 7,307.00 | 7,365.00 | 7,365.00 | -3.12% | 1,805,080 |
| Sep 9, 2026 | 7,746.00 | 7,770.00 | 7,593.00 | 7,602.00 | 7,602.00 | -1.76% | 3,399,613 |
| Sep 8, 2026 | 7,653.00 | 7,810.00 | 7,578.00 | 7,738.00 | 7,738.00 | 1.26% | 1,570,474 |
| Sep 7, 2026 | 7,638.00 | 7,670.00 | 7,593.00 | 7,642.00 | 7,642.00 | 0.01% | 3,525,974 |
| Sep 4, 2026 | 7,528.00 | 7,654.00 | 7,509.00 | 7,641.00 | 7,641.00 | 0.39% | 1,188,512 |
| Sep 3, 2026 | 7,603.00 | 7,718.00 | 7,572.00 | 7,611.00 | 7,611.00 | 0.45% | 1,994,918 |
| Sep 2, 2026 | 7,508.00 | 7,646.00 | 7,452.00 | 7,577.00 | 7,577.00 | -0.05% | 2,261,447 |
| Sep 1, 2026 | 7,632.00 | 7,723.00 | 7,505.00 | 7,581.00 | 7,581.00 | -1.21% | 2,950,119 |
| Aug 28, 2026 | 7,651.00 | 7,738.00 | 7,610.00 | 7,674.00 | 7,674.00 | -0.18% | 2,994,626 |
| Aug 27, 2026 | 7,665.00 | 7,688.00 | 7,576.00 | 7,688.00 | 7,688.00 | -0.44% | 1,513,730 |
| Aug 26, 2026 | 7,786.00 | 7,806.00 | 7,705.00 | 7,722.00 | 7,722.00 | -0.10% | 1,915,225 |
| Aug 25, 2026 | 7,687.00 | 7,744.00 | 7,636.00 | 7,730.00 | 7,730.00 | 0.83% | 1,693,262 |
| Aug 24, 2026 | 7,625.00 | 7,745.00 | 7,625.00 | 7,666.00 | 7,666.00 | 0.24% | 2,471,935 |
| Aug 21, 2026 | 7,552.00 | 7,680.40 | 7,506.50 | 7,648.00 | 7,648.00 | 1.92% | 1,665,279 |
| Aug 20, 2026 | 7,358.00 | 7,514.00 | 7,239.00 | 7,504.00 | 7,504.00 | 1.57% | 1,966,358 |
| Aug 19, 2026 | 7,181.00 | 7,398.00 | 7,148.00 | 7,388.00 | 7,388.00 | 3.78% | 1,987,540 |
| Aug 18, 2026 | 7,069.00 | 7,167.00 | 7,034.00 | 7,119.00 | 7,119.00 | -0.10% | 2,395,051 |
| Aug 17, 2026 | 7,145.00 | 7,166.00 | 7,063.00 | 7,126.00 | 7,126.00 | 0.95% | 2,646,935 |
| Aug 14, 2026 | 7,084.00 | 7,134.00 | 7,033.00 | 7,059.00 | 7,059.00 | -1.49% | 10,063,977 |
| Aug 13, 2026 | 7,300.00 | 7,300.00 | 7,140.00 | 7,166.00 | 7,166.00 | -2.75% | 5,308,010 |
| Aug 12, 2026 | 7,535.00 | 7,638.00 | 7,520.00 | 7,525.00 | 7,368.34 | 0.37% | 2,786,125 |
| Aug 11, 2026 | 7,564.00 | 7,595.00 | 7,494.00 | 7,497.00 | 7,340.92 | -0.17% | 8,611,615 |
| Aug 10, 2026 | 7,514.00 | 7,564.00 | 7,446.00 | 7,510.00 | 7,353.65 | -0.24% | 1,251,270 |
| Aug 7, 2026 | 7,473.00 | 7,528.00 | 7,430.00 | 7,528.00 | 7,371.28 | 0.95% | 9,732,860 |
| Aug 6, 2026 | 7,500.00 | 7,594.00 | 7,410.00 | 7,457.00 | 7,301.75 | -0.72% | 2,475,570 |