Rio Tinto Group (LON:RIO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6,201.00
+123.00 (2.02%)
Nov 4, 2026, 5:15 PM GMT
Rio Tinto Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,106.00 | 6,254.00 | 6,100.00 | 6,201.00 | 6,201.00 | 2.02% | 7,695,171 |
| Nov 3, 2026 | 6,077.00 | 6,204.00 | 6,064.00 | 6,078.00 | 6,078.00 | -1.90% | 1,990,988 |
| Nov 2, 2026 | 6,173.00 | 6,230.00 | 6,120.00 | 6,196.00 | 6,196.00 | 1.67% | 2,240,137 |
| Oct 30, 2026 | 6,161.00 | 6,213.00 | 6,073.00 | 6,094.00 | 6,094.00 | -1.80% | 3,633,496 |
| Oct 29, 2026 | 6,450.00 | 6,460.00 | 6,203.00 | 6,206.00 | 6,206.00 | -2.93% | 3,475,657 |
| Oct 28, 2026 | 6,421.00 | 6,439.00 | 6,341.00 | 6,393.00 | 6,393.00 | -0.11% | 1,098,246 |
| Oct 27, 2026 | 6,357.00 | 6,404.00 | 6,309.00 | 6,400.00 | 6,400.00 | 2.51% | 1,257,877 |
| Oct 26, 2026 | 6,232.00 | 6,298.00 | 6,185.00 | 6,243.00 | 6,243.00 | 0.19% | 1,445,001 |
| Oct 23, 2026 | 6,271.00 | 6,300.00 | 6,149.00 | 6,231.00 | 6,231.00 | -0.46% | 2,591,285 |
| Oct 22, 2026 | 6,379.00 | 6,391.00 | 6,258.00 | 6,260.00 | 6,260.00 | -3.42% | 5,698,913 |
| Oct 21, 2026 | 6,562.00 | 6,566.00 | 6,465.00 | 6,482.00 | 6,482.00 | -0.96% | 3,286,471 |
| Oct 20, 2026 | 6,680.00 | 6,700.00 | 6,489.00 | 6,545.00 | 6,545.00 | -2.53% | 1,956,192 |
| Oct 19, 2026 | 6,764.00 | 6,813.00 | 6,664.00 | 6,715.00 | 6,715.00 | -1.48% | 1,269,613 |
| Oct 16, 2026 | 6,773.00 | 6,846.00 | 6,690.00 | 6,816.00 | 6,816.00 | 0.59% | 2,257,017 |
| Oct 15, 2026 | 6,650.00 | 7,869.80 | 6,550.00 | 6,776.00 | 6,776.00 | -2.12% | 4,436,927 |
| Oct 14, 2026 | 6,915.00 | 7,144.00 | 6,869.00 | 6,923.00 | 6,923.00 | -1.06% | 1,959,392 |
| 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 | 7,071.00 | 7,144.00 | 7,144.00 | 0.25% | 1,139,817 |
| Oct 9, 2026 | 7,092.00 | 7,158.00 | 7,064.00 | 7,126.00 | 7,126.00 | 1.48% | 2,053,559 |
| Oct 8, 2026 | 6,894.00 | 7,037.00 | 6,846.00 | 7,022.00 | 7,022.00 | - | 1,688,135 |
| Oct 7, 2026 | 7,113.00 | 7,155.00 | 7,007.00 | 7,022.00 | 7,022.00 | -1.98% | 3,311,144 |
| Oct 6, 2026 | 7,194.00 | 7,257.00 | 7,091.00 | 7,164.00 | 7,164.00 | -0.26% | 1,302,680 |
| 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 |