Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 7,059.00
-107.00 (-1.49%)
Aug 14, 2026, 4:53 PM GMT
Rio Tinto Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,084.00 | 7,134.00 | 7,033.00 | 7,059.00 | 7,059.00 | -1.49% | 1,945,660 |
| Aug 13, 2026 | 7,300.00 | 7,300.00 | 7,140.00 | 7,166.00 | 7,166.00 | -2.75% | 1,895,737 |
| Aug 12, 2026 | 7,535.00 | 7,638.00 | 7,520.00 | 7,525.00 | 7,368.77 | 0.37% | 2,785,718 |
| 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 | 6,759.68 | 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 |
| Jun 25, 2026 | 7,100.00 | 7,270.00 | 6,089.00 | 7,186.00 | 7,036.81 | 0.32% | 4,541,330 |
| Jun 24, 2026 | 7,310.00 | 7,314.00 | 7,081.00 | 7,163.00 | 7,014.29 | -1.39% | 3,789,623 |
| Jun 23, 2026 | 7,296.00 | 7,328.00 | 7,173.00 | 7,264.00 | 7,113.19 | -3.31% | 3,132,233 |
| Jun 22, 2026 | 7,463.00 | 7,518.00 | 7,388.00 | 7,513.00 | 7,357.02 | 1.61% | 2,258,023 |
| Jun 19, 2026 | 7,565.00 | 7,579.00 | 7,386.00 | 7,394.00 | 7,240.49 | -2.57% | 6,796,398 |
| Jun 18, 2026 | 7,750.00 | 7,750.00 | 7,589.00 | 7,589.00 | 7,431.44 | -3.00% | 3,228,413 |
| Jun 17, 2026 | 7,880.00 | 7,880.00 | 7,671.00 | 7,824.00 | 7,661.56 | -0.86% | 2,059,489 |
| Jun 16, 2026 | 7,844.00 | 7,983.00 | 7,826.00 | 7,892.00 | 7,728.15 | -0.40% | 2,104,436 |
| Jun 15, 2026 | 7,980.00 | 8,007.00 | 7,885.00 | 7,924.00 | 7,759.49 | 1.41% | 1,971,890 |
| Jun 12, 2026 | 7,773.00 | 7,860.00 | 7,654.00 | 7,814.00 | 7,651.77 | 2.90% | 2,581,272 |
| Jun 11, 2026 | 7,533.00 | 7,643.00 | 7,530.00 | 7,594.00 | 7,436.34 | 1.54% | 3,380,805 |
| Jun 10, 2026 | 7,526.00 | 7,584.00 | 7,401.00 | 7,479.00 | 7,323.73 | 0.13% | 2,341,588 |
| Jun 9, 2026 | 7,608.00 | 7,657.00 | 7,469.00 | 7,469.00 | 7,313.93 | -1.80% | 6,007,029 |
| Jun 8, 2026 | 7,536.00 | 7,630.00 | 7,319.00 | 7,606.00 | 7,448.09 | 0.03% | 2,765,292 |