Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 7,641.00
+30.00 (0.39%)
Sep 4, 2026, 4:54 PM GMT
Rio Tinto Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,528.00 | 7,654.00 | 7,509.00 | 7,641.00 | 7,641.00 | 0.39% | 1,188,245 |
| Sep 3, 2026 | 7,603.00 | 7,718.00 | 7,573.00 | 7,611.00 | 7,611.00 | 0.45% | 1,994,790 |
| Sep 2, 2026 | 7,508.00 | 7,644.00 | 7,452.00 | 7,577.00 | 7,577.00 | -0.05% | 1,279,873 |
| Sep 1, 2026 | 7,632.00 | 7,722.00 | 7,507.00 | 7,581.00 | 7,581.00 | -1.21% | 1,808,045 |
| Aug 28, 2026 | 7,651.00 | 7,738.00 | 7,610.00 | 7,674.00 | 7,674.00 | -0.18% | 1,940,140 |
| Aug 27, 2026 | 7,665.00 | 7,688.00 | 7,576.00 | 7,688.00 | 7,688.00 | -0.44% | 1,513,302 |
| Aug 26, 2026 | 7,786.00 | 7,805.00 | 7,707.00 | 7,722.00 | 7,722.00 | -0.10% | 1,460,573 |
| Aug 25, 2026 | 7,687.00 | 7,744.00 | 7,639.00 | 7,730.00 | 7,730.00 | 0.83% | 1,692,993 |
| 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 | 7,368.77 | 0.37% | 2,786,125 |
| Aug 11, 2026 | 7,564.00 | 7,595.00 | 7,494.00 | 7,497.00 | 7,341.35 | -0.17% | 8,611,615 |
| Aug 10, 2026 | 7,514.00 | 7,564.00 | 7,446.00 | 7,510.00 | 7,354.08 | -0.24% | 1,251,270 |
| Aug 7, 2026 | 7,473.00 | 7,528.00 | 7,430.00 | 7,528.00 | 7,371.71 | 0.95% | 9,732,860 |
| Aug 6, 2026 | 7,500.00 | 7,594.00 | 7,410.00 | 7,457.00 | 7,302.18 | -0.72% | 2,475,570 |
| Aug 5, 2026 | 7,429.00 | 7,534.00 | 7,404.00 | 7,511.00 | 7,355.06 | 2.71% | 3,510,064 |
| Aug 4, 2026 | 7,225.00 | 7,402.00 | 7,200.00 | 7,313.00 | 7,161.17 | 3.16% | 1,874,200 |
| Aug 3, 2026 | 7,198.00 | 7,241.00 | 7,043.00 | 7,089.00 | 6,941.82 | -1.18% | 3,981,676 |
| Jul 31, 2026 | 7,195.00 | 7,330.00 | 7,106.00 | 7,174.00 | 7,025.06 | 0.53% | 1,914,226 |
| Jul 30, 2026 | 7,109.00 | 7,279.00 | 7,055.00 | 7,136.00 | 6,987.85 | 2.28% | 2,292,595 |
| Jul 29, 2026 | 6,985.00 | 7,074.00 | 6,906.00 | 6,977.00 | 6,832.15 | 1.63% | 2,403,072 |
| Jul 28, 2026 | 6,819.00 | 6,865.00 | 6,754.00 | 6,865.00 | 6,722.47 | 0.48% | 2,093,034 |
| Jul 27, 2026 | 6,970.00 | 6,977.00 | 6,797.00 | 6,832.00 | 6,690.16 | -0.54% | 3,196,389 |
| Jul 24, 2026 | 6,749.00 | 6,882.00 | 6,722.00 | 6,869.00 | 6,726.39 | 0.19% | 4,086,709 |
| Jul 23, 2026 | 6,891.00 | 6,950.00 | 6,825.00 | 6,856.00 | 6,713.66 | -0.68% | 1,782,687 |
| Jul 22, 2026 | 6,764.00 | 6,916.00 | 6,741.00 | 6,903.00 | 6,759.69 | 1.92% | 2,751,952 |
| Jul 21, 2026 | 6,730.00 | 6,783.00 | 6,662.00 | 6,773.00 | 6,632.38 | 2.19% | 3,256,182 |
| Jul 20, 2026 | 6,636.00 | 6,750.00 | 6,609.00 | 6,628.00 | 6,490.39 | -1.46% | 2,446,202 |
| Jul 17, 2026 | 6,650.00 | 6,726.00 | 6,595.00 | 6,726.00 | 6,586.36 | -0.22% | 6,370,626 |
| Jul 16, 2026 | 6,850.00 | 6,850.00 | 6,697.00 | 6,741.00 | 6,601.05 | -1.83% | 1,795,445 |
| Jul 15, 2026 | 6,801.00 | 7,002.00 | 6,798.00 | 6,867.00 | 6,724.43 | -1.27% | 2,496,593 |
| Jul 14, 2026 | 6,760.00 | 6,957.00 | 6,753.00 | 6,955.00 | 6,810.61 | 3.30% | 2,280,652 |
| Jul 13, 2026 | 6,722.00 | 6,810.00 | 6,312.00 | 6,733.00 | 6,593.21 | -0.30% | 3,781,081 |
| Jul 10, 2026 | 6,750.00 | 6,795.00 | 6,719.00 | 6,753.00 | 6,612.80 | 1.17% | 2,719,911 |
| Jul 9, 2026 | 6,588.00 | 6,680.00 | 6,563.00 | 6,675.00 | 6,536.42 | 2.85% | 2,046,170 |
| Jul 8, 2026 | 6,776.00 | 6,779.00 | 5,460.00 | 6,490.00 | 6,355.26 | -4.91% | 4,689,518 |
| Jul 7, 2026 | 6,851.00 | 6,954.00 | 6,798.00 | 6,825.00 | 6,683.30 | -3.00% | 2,338,146 |
| Jul 6, 2026 | 7,048.00 | 7,090.00 | 6,986.00 | 7,036.00 | 6,889.92 | -0.48% | 1,291,766 |
| Jul 3, 2026 | 7,150.00 | 7,179.00 | 7,060.00 | 7,070.00 | 6,923.22 | -0.16% | 773,732 |
| Jul 2, 2026 | 7,028.00 | 7,129.00 | 5,678.00 | 7,081.00 | 6,933.99 | -0.23% | 1,682,275 |
| Jul 1, 2026 | 7,052.00 | 7,123.00 | 6,958.00 | 7,097.00 | 6,949.66 | -0.35% | 2,288,473 |
| Jun 30, 2026 | 7,171.00 | 7,262.00 | 7,122.00 | 7,122.00 | 6,974.14 | 0.65% | 2,614,565 |
| Jun 29, 2026 | 7,160.00 | 7,189.00 | 7,036.00 | 7,076.00 | 6,929.09 | -1.28% | 1,750,058 |
| Jun 26, 2026 | 7,155.00 | 7,215.00 | 7,115.00 | 7,168.00 | 7,019.18 | -0.25% | 1,495,946 |