Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 7,930.00
+2.00 (0.03%)
May 27, 2026, 9:44 AM GMT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,999.00 | 8,029.00 | 7,885.00 | 7,928.00 | 7,928.00 | 1.94% | 1,794,401 |
| May 22, 2026 | 7,785.00 | 7,803.00 | 7,678.00 | 7,777.00 | 7,777.00 | 0.12% | 1,901,958 |
| May 21, 2026 | 7,680.00 | 7,804.00 | 7,593.00 | 7,768.00 | 7,768.00 | 1.68% | 2,137,049 |
| May 20, 2026 | 7,513.28 | 7,675.00 | 7,523.00 | 7,640.00 | 7,640.00 | 1.74% | 2,626,284 |
| May 19, 2026 | 7,644.00 | 7,652.00 | 7,451.00 | 7,509.00 | 7,509.00 | -2.82% | 2,523,271 |
| May 18, 2026 | 7,698.00 | 7,808.00 | 7,637.00 | 7,727.00 | 7,727.00 | -0.50% | 2,156,449 |
| May 15, 2026 | 8,019.00 | 8,046.00 | 7,696.00 | 7,766.00 | 7,766.00 | -4.76% | 2,784,640 |
| May 14, 2026 | 8,239.00 | 8,270.00 | 8,102.00 | 8,154.00 | 8,154.00 | -1.43% | 1,404,610 |
| May 13, 2026 | 8,154.00 | 8,275.00 | 8,131.00 | 8,272.00 | 8,272.00 | 4.44% | 3,145,203 |
| May 12, 2026 | 7,868.00 | 8,005.80 | 7,846.00 | 7,920.00 | 7,920.00 | -0.09% | 3,992,026 |
| May 11, 2026 | 7,740.00 | 7,951.00 | 7,713.00 | 7,927.00 | 7,927.00 | 2.89% | 2,828,266 |
| May 8, 2026 | 7,737.00 | 7,769.00 | 7,666.00 | 7,704.00 | 7,704.00 | 0.26% | 1,345,919 |
| May 7, 2026 | 7,736.00 | 7,834.00 | 7,684.00 | 7,684.00 | 7,684.00 | -0.47% | 1,874,593 |
| May 6, 2026 | 7,565.00 | 7,749.00 | 7,545.00 | 7,720.00 | 7,720.00 | 4.65% | 2,400,156 |
| May 5, 2026 | 7,226.00 | 7,389.00 | 7,215.00 | 7,377.00 | 7,377.00 | -0.19% | 1,532,969 |
| May 1, 2026 | 7,366.00 | 7,408.00 | 7,295.00 | 7,391.00 | 7,391.00 | 0.59% | 683,764 |
| Apr 30, 2026 | 7,180.00 | 7,359.00 | 7,161.00 | 7,348.00 | 7,348.00 | 1.70% | 2,186,118 |
| Apr 29, 2026 | 7,316.00 | 7,383.00 | 7,179.00 | 7,225.00 | 7,225.00 | -1.14% | 1,602,059 |
| Apr 28, 2026 | 7,415.00 | 7,465.00 | 7,254.00 | 7,308.00 | 7,308.00 | -0.53% | 4,773,009 |
| Apr 27, 2026 | 7,345.00 | 7,432.00 | 7,321.00 | 7,347.00 | 7,347.00 | -0.46% | 970,732 |
| Apr 24, 2026 | 7,311.00 | 7,416.00 | 7,299.00 | 7,381.00 | 7,381.00 | -0.58% | 1,047,651 |
| Apr 23, 2026 | 7,395.00 | 7,486.00 | 7,245.00 | 7,424.00 | 7,424.00 | -0.46% | 1,571,022 |
| Apr 22, 2026 | 7,375.00 | 7,458.00 | 7,359.00 | 7,458.00 | 7,458.00 | 2.30% | 2,576,445 |
| Apr 21, 2026 | 7,405.00 | 7,447.00 | 7,254.00 | 7,290.00 | 7,290.00 | -1.42% | 1,699,214 |
| Apr 20, 2026 | 7,393.00 | 7,413.00 | 7,314.00 | 7,395.00 | 7,395.00 | -0.71% | 1,773,110 |
| Apr 17, 2026 | 7,412.00 | 7,466.00 | 7,292.00 | 7,448.00 | 7,448.00 | 1.07% | 2,163,325 |
| Apr 16, 2026 | 7,395.00 | 7,432.00 | 7,340.00 | 7,369.00 | 7,369.00 | 1.74% | 2,119,879 |
| Apr 15, 2026 | 7,328.00 | 7,462.84 | 7,243.00 | 7,243.00 | 7,243.00 | -0.92% | 1,524,691 |
| Apr 14, 2026 | 7,408.00 | 7,422.00 | 7,270.00 | 7,310.00 | 7,310.00 | -0.08% | 2,021,379 |
| Apr 13, 2026 | 7,270.00 | 7,356.00 | 7,247.00 | 7,316.00 | 7,316.00 | -0.39% | 1,489,907 |
| Apr 10, 2026 | 7,240.00 | 7,375.00 | 7,232.00 | 7,345.00 | 7,345.00 | 1.34% | 2,764,590 |
| Apr 9, 2026 | 7,375.00 | 7,380.00 | 7,217.00 | 7,248.00 | 7,248.00 | -1.15% | 1,847,659 |
| Apr 8, 2026 | 7,508.00 | 7,575.00 | 7,300.00 | 7,332.00 | 7,332.00 | 2.99% | 3,820,450 |
| Apr 7, 2026 | 7,116.00 | 7,184.00 | 7,055.00 | 7,119.00 | 7,119.00 | 0.24% | 2,773,232 |
| Apr 2, 2026 | 6,992.00 | 7,159.00 | 6,938.00 | 7,102.00 | 7,102.00 | -0.22% | 3,449,329 |
| Apr 1, 2026 | 7,151.00 | 7,161.00 | 7,050.00 | 7,118.00 | 7,118.00 | 2.51% | 3,045,752 |
| Mar 31, 2026 | 6,800.00 | 6,974.00 | 6,780.00 | 6,944.00 | 6,944.00 | 2.54% | 3,001,345 |
| Mar 30, 2026 | 6,837.00 | 6,837.00 | 6,727.00 | 6,772.00 | 6,772.00 | 3.47% | 3,782,788 |
| Mar 27, 2026 | 6,548.00 | 6,549.00 | 6,359.00 | 6,545.00 | 6,545.00 | 1.79% | 3,452,489 |
| Mar 26, 2026 | 6,436.00 | 6,474.00 | 6,345.00 | 6,430.00 | 6,430.00 | -2.03% | 3,546,384 |
| Mar 25, 2026 | 6,528.00 | 6,603.00 | 6,509.00 | 6,563.00 | 6,563.00 | 1.27% | 1,662,818 |
| Mar 24, 2026 | 6,325.00 | 6,481.00 | 6,287.00 | 6,481.00 | 6,481.00 | 1.66% | 6,004,576 |
| Mar 23, 2026 | 6,111.00 | 6,470.00 | 6,049.00 | 6,375.00 | 6,375.00 | 2.07% | 7,260,432 |
| Mar 20, 2026 | 6,399.00 | 6,434.00 | 6,218.90 | 6,246.00 | 6,246.00 | -1.45% | 7,811,146 |
| Mar 19, 2026 | 6,463.00 | 6,488.00 | 6,211.00 | 6,338.00 | 6,338.00 | -4.88% | 3,639,140 |
| Mar 18, 2026 | 6,786.00 | 6,800.00 | 6,617.00 | 6,663.00 | 6,663.00 | -1.39% | 2,942,205 |
| Mar 17, 2026 | 6,731.00 | 6,820.00 | 6,708.78 | 6,757.00 | 6,757.00 | 0.94% | 1,260,957 |
| Mar 16, 2026 | 6,651.00 | 6,798.00 | 6,625.00 | 6,694.00 | 6,694.00 | 0.44% | 1,877,001 |
| Mar 13, 2026 | 6,811.00 | 6,835.00 | 6,663.80 | 6,665.00 | 6,665.00 | -2.63% | 2,454,712 |
| Mar 12, 2026 | 6,799.00 | 6,927.00 | 6,728.46 | 6,845.00 | 6,845.00 | 0.80% | 2,750,198 |