Rio Tinto Group (LON:RIO)
London · Delayed Price · Currency is GBP · Price in GBX 7,936.00
+12.00 (0.15%)
Jun 16, 2026, 1:59 PM GMT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 7,462.80 | 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 |