Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	63.40	63.84	63.24	63.57	63.57	0.74%	2,231,881
Aug 12, 2025	62.85	63.38	62.77	63.10	63.10	1.54%	3,124,212
Aug 11, 2025	61.70	62.19	61.52	62.14	62.14	0.45%	2,622,191
Aug 8, 2025	61.32	62.14	61.12	61.86	61.86	1.79%	3,880,792
Aug 7, 2025	60.76	61.10	60.43	60.77	60.77	1.13%	3,966,487
Aug 6, 2025	60.39	60.67	60.09	60.09	60.09	0.65%	2,142,722
Aug 5, 2025	60.16	60.29	59.49	59.70	59.70	-0.50%	3,618,929
Aug 4, 2025	59.89	60.19	59.78	60.00	60.00	0.59%	3,132,144
Aug 1, 2025	59.80	60.07	59.35	59.65	59.65	-0.20%	2,714,897
Jul 31, 2025	58.47	60.02	58.40	59.77	59.77	0.47%	4,824,928
Jul 30, 2025	61.08	61.54	59.07	59.49	59.49	-4.46%	8,296,554
Jul 29, 2025	62.26	62.49	62.03	62.27	62.27	0.13%	2,550,138
Jul 28, 2025	61.88	62.39	61.54	62.19	62.19	-1.44%	3,302,352
Jul 25, 2025	63.28	63.28	62.78	63.10	63.10	-1.14%	2,954,444
Jul 24, 2025	64.08	64.57	63.76	63.83	63.83	-1.22%	3,242,535
Jul 23, 2025	64.39	64.76	64.27	64.62	64.62	0.45%	2,899,028
Jul 22, 2025	63.38	64.41	63.34	64.33	64.33	3.67%	4,450,564
Jul 21, 2025	61.76	62.48	61.76	62.05	62.05	2.49%	3,254,643
Jul 18, 2025	60.44	60.71	59.99	60.54	60.54	0.85%	2,859,043
Jul 17, 2025	59.67	60.12	59.48	60.03	60.03	0.52%	2,570,889
Jul 16, 2025	59.09	59.80	58.80	59.72	59.72	2.14%	3,398,409
Jul 15, 2025	59.29	59.41	58.16	58.47	58.47	-2.26%	3,574,803
Jul 14, 2025	60.26	60.36	59.60	59.82	59.82	-2.09%	3,092,875
Jul 11, 2025	59.97	61.13	59.82	61.10	61.10	1.66%	4,462,615
Jul 10, 2025	60.10	60.58	60.00	60.10	60.10	2.37%	8,422,743
Jul 9, 2025	58.48	58.82	58.24	58.71	58.71	-0.03%	3,273,993
Jul 8, 2025	58.36	59.65	58.26	58.73	58.73	1.86%	4,166,809
Jul 7, 2025	58.24	58.40	57.66	57.66	57.66	-2.30%	4,490,971
Jul 3, 2025	58.93	59.32	58.72	59.02	59.02	-1.93%	4,409,472
Jul 2, 2025	58.96	60.20	58.77	60.18	60.18	3.22%	7,552,515
Jul 1, 2025	57.71	58.89	57.67	58.30	58.30	-0.05%	5,377,980
Jun 30, 2025	58.22	58.42	57.88	58.33	58.33	-0.70%	2,918,011
Jun 27, 2025	58.47	58.84	58.31	58.74	58.74	0.27%	2,769,525
Jun 26, 2025	57.90	58.91	57.80	58.58	58.58	3.30%	4,596,410
Jun 25, 2025	56.62	56.82	56.20	56.71	56.71	-0.84%	3,272,832
Jun 24, 2025	57.12	57.47	57.09	57.19	57.19	0.18%	3,412,876
Jun 23, 2025	55.67	57.13	55.64	57.09	57.09	2.15%	3,183,551
Jun 20, 2025	56.40	56.51	55.72	55.89	55.89	-1.84%	4,666,029
Jun 18, 2025	57.15	57.28	56.87	56.94	56.94	-0.12%	2,145,031
Jun 17, 2025	58.10	58.16	57.00	57.01	57.01	-2.23%	2,878,437
Jun 16, 2025	58.44	58.86	58.21	58.31	58.31	0.53%	3,409,451
Jun 13, 2025	57.94	58.39	57.70	58.00	58.00	-1.16%	3,491,603
Jun 12, 2025	58.38	58.72	58.04	58.68	58.68	-0.25%	2,397,107
Jun 11, 2025	59.39	59.55	58.78	58.83	58.83	-1.08%	2,685,531
Jun 10, 2025	59.13	59.53	59.04	59.47	59.47	0.27%	2,804,770
Jun 9, 2025	58.62	59.44	58.53	59.31	59.31	0.47%	3,007,984
Jun 6, 2025	59.19	59.33	58.71	59.03	59.03	-0.35%	2,490,807
Jun 5, 2025	59.68	59.86	59.10	59.24	59.24	1.18%	2,654,099
Jun 4, 2025	59.08	59.33	58.53	58.55	58.55	-0.51%	2,604,462
Jun 3, 2025	58.08	58.96	57.79	58.85	58.85	-1.23%	4,297,099