Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 6,869.00
+13.00 (0.19%)
Jul 24, 2026, 5:15 PM GMT
Rio Tinto Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,749.00 | 6,882.00 | 6,722.00 | 6,869.00 | 6,869.00 | 0.19% | 1,401,767 |
| Jul 23, 2026 | 6,891.00 | 6,950.00 | 6,825.00 | 6,856.00 | 6,856.00 | -0.68% | 1,782,687 |
| Jul 22, 2026 | 6,764.00 | 6,916.00 | 6,741.00 | 6,903.00 | 6,903.00 | 1.92% | 2,751,952 |
| Jul 21, 2026 | 6,730.00 | 6,783.00 | 6,662.00 | 6,773.00 | 6,773.00 | 2.19% | 3,256,182 |
| Jul 20, 2026 | 6,636.00 | 6,750.00 | 6,609.00 | 6,628.00 | 6,628.00 | -1.46% | 2,446,202 |
| Jul 17, 2026 | 6,650.00 | 6,726.00 | 6,595.00 | 6,726.00 | 6,726.00 | -0.22% | 6,370,626 |
| Jul 16, 2026 | 6,850.00 | 6,850.00 | 6,697.00 | 6,741.00 | 6,741.00 | -1.83% | 1,795,445 |
| Jul 15, 2026 | 6,801.00 | 7,002.00 | 6,798.00 | 6,867.00 | 6,867.00 | -1.27% | 2,496,593 |
| Jul 14, 2026 | 6,760.00 | 6,957.00 | 6,753.00 | 6,955.00 | 6,955.00 | 3.30% | 2,280,652 |
| Jul 13, 2026 | 6,722.00 | 6,810.00 | 6,312.00 | 6,733.00 | 6,733.00 | -0.30% | 3,781,081 |
| Jul 10, 2026 | 6,750.00 | 6,795.00 | 6,719.00 | 6,753.00 | 6,753.00 | 1.17% | 2,719,911 |
| Jul 9, 2026 | 6,588.00 | 6,680.00 | 6,563.00 | 6,675.00 | 6,675.00 | 2.85% | 2,046,170 |
| Jul 8, 2026 | 6,776.00 | 6,779.00 | 5,460.00 | 6,490.00 | 6,490.00 | -4.91% | 4,689,518 |
| Jul 7, 2026 | 6,851.00 | 6,954.00 | 6,798.00 | 6,825.00 | 6,825.00 | -3.00% | 2,338,146 |
| Jul 6, 2026 | 7,048.00 | 7,090.00 | 6,986.00 | 7,036.00 | 7,036.00 | -0.48% | 1,291,766 |
| Jul 3, 2026 | 7,150.00 | 7,179.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.16% | 773,732 |
| Jul 2, 2026 | 7,028.00 | 7,129.00 | 5,678.00 | 7,081.00 | 7,081.00 | -0.23% | 1,682,275 |
| Jul 1, 2026 | 7,052.00 | 7,123.00 | 6,958.00 | 7,097.00 | 7,097.00 | -0.35% | 2,288,473 |
| Jun 30, 2026 | 7,171.00 | 7,262.00 | 7,122.00 | 7,122.00 | 7,122.00 | 0.65% | 2,614,565 |
| Jun 29, 2026 | 7,160.00 | 7,189.00 | 7,036.00 | 7,076.00 | 7,076.00 | -1.28% | 1,750,058 |
| Jun 26, 2026 | 7,155.00 | 7,215.00 | 7,115.00 | 7,168.00 | 7,168.00 | -0.25% | 1,495,946 |
| Jun 25, 2026 | 7,100.00 | 7,270.00 | 6,089.00 | 7,186.00 | 7,186.00 | 0.32% | 4,541,330 |
| Jun 24, 2026 | 7,310.00 | 7,314.00 | 7,081.00 | 7,163.00 | 7,163.00 | -1.39% | 3,789,623 |
| Jun 23, 2026 | 7,296.00 | 7,328.00 | 7,173.00 | 7,264.00 | 7,264.00 | -3.31% | 3,132,233 |
| Jun 22, 2026 | 7,463.00 | 7,518.00 | 7,388.00 | 7,513.00 | 7,513.00 | 1.61% | 2,258,023 |
| Jun 19, 2026 | 7,565.00 | 7,579.00 | 7,386.00 | 7,394.00 | 7,394.00 | -2.57% | 6,796,398 |
| Jun 18, 2026 | 7,750.00 | 7,750.00 | 7,589.00 | 7,589.00 | 7,589.00 | -3.00% | 3,228,413 |
| Jun 17, 2026 | 7,880.00 | 7,880.00 | 7,671.00 | 7,824.00 | 7,824.00 | -0.86% | 2,059,489 |
| Jun 16, 2026 | 7,844.00 | 7,983.00 | 7,826.00 | 7,892.00 | 7,892.00 | -0.40% | 2,104,436 |
| Jun 15, 2026 | 7,980.00 | 8,007.00 | 7,885.00 | 7,924.00 | 7,924.00 | 1.41% | 1,971,890 |
| Jun 12, 2026 | 7,773.00 | 7,860.00 | 7,654.00 | 7,814.00 | 7,814.00 | 2.90% | 2,581,272 |
| Jun 11, 2026 | 7,533.00 | 7,643.00 | 7,530.00 | 7,594.00 | 7,594.00 | 1.54% | 3,380,805 |
| Jun 10, 2026 | 7,526.00 | 7,584.00 | 7,401.00 | 7,479.00 | 7,479.00 | 0.13% | 2,341,588 |
| Jun 9, 2026 | 7,608.00 | 7,657.00 | 7,469.00 | 7,469.00 | 7,469.00 | -1.80% | 6,007,029 |
| Jun 8, 2026 | 7,536.00 | 7,630.00 | 7,319.00 | 7,606.00 | 7,606.00 | 0.03% | 2,765,292 |
| Jun 5, 2026 | 7,814.00 | 7,814.00 | 7,063.00 | 7,604.00 | 7,604.00 | -3.10% | 2,085,595 |
| Jun 4, 2026 | 7,995.00 | 8,000.00 | 7,802.00 | 7,847.00 | 7,847.00 | -2.79% | 2,306,330 |
| Jun 3, 2026 | 8,249.00 | 8,272.00 | 8,039.00 | 8,072.00 | 8,072.00 | -2.84% | 1,442,422 |
| Jun 2, 2026 | 8,100.00 | 8,325.00 | 8,100.00 | 8,308.00 | 8,308.00 | 3.19% | 2,710,056 |
| Jun 1, 2026 | 7,986.00 | 8,051.00 | 6,773.00 | 8,051.00 | 8,051.00 | 1.04% | 3,423,539 |
| May 29, 2026 | 7,980.00 | 8,040.00 | 7,879.00 | 7,968.00 | 7,968.00 | 0.54% | 6,004,246 |
| May 28, 2026 | 7,871.00 | 7,935.00 | 6,880.00 | 7,925.00 | 7,925.00 | 0.21% | 1,727,389 |
| May 27, 2026 | 7,976.00 | 9,117.00 | 7,798.00 | 7,908.00 | 7,908.00 | -0.25% | 4,992,879 |
| May 26, 2026 | 7,999.00 | 8,033.00 | 7,885.00 | 7,928.00 | 7,928.00 | 1.94% | 1,824,218 |
| May 22, 2026 | 7,785.00 | 7,803.00 | 7,678.00 | 7,777.00 | 7,777.00 | 0.12% | 1,902,258 |
| May 21, 2026 | 7,680.00 | 7,805.00 | 7,593.00 | 7,768.00 | 7,768.00 | 1.68% | 3,137,286 |
| May 20, 2026 | 7,540.00 | 7,675.00 | 7,513.30 | 7,640.00 | 7,640.00 | 1.74% | 2,627,070 |
| May 19, 2026 | 7,644.00 | 7,652.00 | 7,450.00 | 7,509.00 | 7,509.00 | -2.82% | 3,378,905 |
| May 18, 2026 | 7,698.00 | 7,808.00 | 7,636.60 | 7,727.00 | 7,727.00 | -0.50% | 2,222,164 |
| May 15, 2026 | 8,019.00 | 8,046.00 | 7,696.00 | 7,766.00 | 7,766.00 | -4.76% | 2,784,640 |