Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	64.12	64.74	63.76	64.29	64.29	2.44%	3,206,480
Feb 19, 2025	63.00	63.42	61.24	62.76	62.76	-2.21%	4,512,469
Feb 18, 2025	63.92	64.27	63.61	64.18	64.18	1.29%	2,241,347
Feb 14, 2025	64.65	64.73	63.30	63.36	63.36	0.11%	3,857,361
Feb 13, 2025	62.42	63.51	62.31	63.29	63.29	2.01%	3,440,175
Feb 12, 2025	61.88	62.65	61.75	62.04	62.04	0.63%	1,808,112
Feb 11, 2025	61.10	61.73	60.90	61.65	61.65	-0.96%	2,095,569
Feb 10, 2025	62.13	62.43	62.00	62.25	62.25	0.48%	1,500,433
Feb 7, 2025	62.77	63.03	61.91	61.95	61.95	-0.39%	2,630,069
Feb 6, 2025	62.80	62.95	62.14	62.19	62.19	1.34%	2,763,841
Feb 5, 2025	61.45	61.64	61.19	61.37	61.37	0.28%	1,928,896
Feb 4, 2025	60.40	61.40	60.22	61.20	61.20	2.26%	2,890,904
Feb 3, 2025	59.39	60.35	59.34	59.85	59.85	-0.93%	2,621,121
Jan 31, 2025	60.63	61.12	60.11	60.41	60.41	-0.82%	2,751,172
Jan 30, 2025	60.53	61.16	60.15	60.91	60.91	1.99%	3,012,990
Jan 29, 2025	59.96	60.31	59.49	59.72	59.72	-0.30%	3,244,216
Jan 28, 2025	60.79	60.97	59.71	59.90	59.90	-3.34%	5,132,585
Jan 27, 2025	61.36	62.00	61.10	61.97	61.97	-0.19%	2,913,959
Jan 24, 2025	62.37	62.49	61.95	62.09	62.09	0.86%	3,056,457
Jan 23, 2025	61.10	61.65	60.87	61.56	61.56	0.72%	2,816,861
Jan 22, 2025	61.65	61.77	61.12	61.12	61.12	-0.99%	2,877,669
Jan 21, 2025	62.05	62.06	61.55	61.73	61.73	1.03%	3,768,929
Jan 17, 2025	60.94	61.79	60.68	61.10	61.10	2.19%	4,698,253
Jan 16, 2025	60.32	61.25	58.55	59.79	59.79	-1.11%	10,552,774
Jan 15, 2025	61.06	61.09	60.27	60.46	60.46	0.13%	2,523,044
Jan 14, 2025	60.16	60.51	59.82	60.38	60.38	1.44%	2,734,992
Jan 13, 2025	58.88	59.75	58.78	59.52	59.52	1.16%	2,683,676
Jan 10, 2025	59.59	59.63	58.69	58.84	58.84	0.36%	2,923,050
Jan 8, 2025	57.93	58.71	57.85	58.63	58.63	0.76%	6,191,951
Jan 7, 2025	58.60	58.82	58.04	58.19	58.19	-0.33%	2,345,829
Jan 6, 2025	58.75	59.21	58.34	58.38	58.38	-0.38%	3,058,753
Jan 3, 2025	58.76	58.78	58.19	58.60	58.60	-0.29%	2,289,794
Jan 2, 2025	58.91	59.40	58.63	58.77	58.77	-0.07%	1,782,493
Dec 31, 2024	58.78	59.12	58.69	58.81	58.81	0.38%	1,780,664
Dec 30, 2024	58.88	58.90	58.40	58.59	58.59	-0.71%	2,470,608
Dec 27, 2024	59.02	59.29	58.83	59.01	59.01	-0.41%	2,198,382
Dec 26, 2024	59.01	59.37	58.95	59.25	59.25	0.08%	1,398,721
Dec 24, 2024	59.25	59.29	58.99	59.20	59.20	-0.05%	708,470
Dec 23, 2024	58.62	59.32	58.53	59.23	59.23	1.01%	1,940,216
Dec 20, 2024	58.37	59.19	58.34	58.64	58.64	-0.15%	3,223,134
Dec 19, 2024	59.49	59.64	58.67	58.73	58.73	-1.03%	3,302,684
Dec 18, 2024	60.69	60.91	59.19	59.34	59.34	-3.45%	3,535,494
Dec 17, 2024	60.83	61.71	60.78	61.46	61.46	0.33%	3,091,287
Dec 16, 2024	61.75	61.89	61.24	61.26	61.26	-1.53%	2,879,669
Dec 13, 2024	62.67	62.68	61.82	62.21	62.21	-1.95%	3,232,078
Dec 12, 2024	63.87	63.99	63.22	63.45	63.45	-2.35%	8,124,596
Dec 11, 2024	64.81	65.12	64.57	64.98	64.98	0.25%	1,895,494
Dec 10, 2024	65.15	65.24	64.75	64.82	64.82	-0.11%	2,674,328
Dec 9, 2024	65.34	65.91	64.88	64.89	64.89	4.48%	5,649,052
Dec 6, 2024	63.44	63.44	62.01	62.11	62.11	-2.22%	2,715,109
Dec 5, 2024	63.65	63.98	63.21	63.52	63.52	0.21%	2,181,613
Dec 4, 2024	63.60	63.80	63.31	63.39	63.39	-0.19%	2,520,211
Dec 3, 2024	64.02	64.15	63.44	63.51	63.51	0.38%	5,094,428
Dec 2, 2024	63.34	63.43	62.75	63.27	63.27	0.68%	3,015,805
Nov 29, 2024	62.31	62.91	62.12	62.84	62.84	0.83%	1,074,583
Nov 27, 2024	61.99	62.59	61.92	62.32	62.32	0.47%	1,712,837
Nov 26, 2024	62.63	62.64	61.79	62.03	62.03	-1.51%	1,765,093
Nov 25, 2024	63.28	63.36	62.80	62.98	62.98	1.01%	2,193,843
Nov 22, 2024	62.05	62.40	61.97	62.35	62.35	-0.35%	1,870,106
Nov 21, 2024	62.31	62.68	62.00	62.57	62.57	0.29%	1,964,511
Nov 20, 2024	62.73	62.80	62.33	62.39	62.39	-0.06%	1,336,490
Nov 19, 2024	61.87	62.50	61.75	62.43	62.43	0.50%	2,012,355
Nov 18, 2024	61.39	62.22	61.39	62.12	62.12	1.87%	3,107,284
Nov 15, 2024	60.99	61.30	60.73	60.98	60.98	0.91%	3,049,261
Nov 14, 2024	60.57	60.82	60.26	60.43	60.43	-0.31%	2,433,098
Nov 13, 2024	60.91	60.97	60.31	60.62	60.62	-0.95%	2,165,822
Nov 12, 2024	61.39	61.40	60.51	61.20	61.20	-2.24%	4,297,321
Nov 11, 2024	63.14	63.23	62.41	62.60	62.60	-2.84%	3,467,372
Nov 8, 2024	64.92	64.98	63.87	64.43	64.43	-4.51%	4,747,115
Nov 7, 2024	67.69	68.18	67.42	67.47	67.47	3.28%	4,396,398
Nov 6, 2024	64.40	65.55	64.36	65.33	65.33	-0.26%	2,931,186
Nov 5, 2024	65.60	65.75	65.34	65.50	65.50	0.75%	1,491,225
Nov 4, 2024	65.34	65.78	65.00	65.01	65.01	-0.49%	1,703,405
Nov 1, 2024	65.67	65.80	65.18	65.33	65.33	0.68%	1,807,761
Oct 31, 2024	65.36	65.43	64.51	64.89	64.89	-1.53%	1,817,210
Oct 30, 2024	65.93	66.39	65.64	65.90	65.90	-1.02%	1,856,039
Oct 29, 2024	66.78	66.99	66.53	66.58	66.58	0.60%	1,669,753
Oct 28, 2024	65.80	66.31	65.68	66.18	66.18	1.38%	1,706,242
Oct 25, 2024	65.38	65.85	65.12	65.28	65.28	1.04%	2,574,420
Oct 24, 2024	64.77	64.84	64.07	64.61	64.61	0.19%	2,969,913
Oct 23, 2024	64.40	64.61	64.16	64.49	64.49	-1.51%	2,638,952
Oct 22, 2024	65.23	65.49	64.98	65.48	65.48	0.82%	1,746,636
Oct 21, 2024	65.37	65.46	64.69	64.95	64.95	-0.63%	2,054,534
Oct 18, 2024	65.58	65.69	65.22	65.36	65.36	0.41%	2,430,082
Oct 17, 2024	64.65	65.13	64.14	65.09	65.09	-1.30%	3,642,751
Oct 16, 2024	66.35	66.52	65.67	65.95	65.95	-0.78%	3,566,584
Oct 15, 2024	66.52	66.82	66.29	66.47	66.47	-1.82%	4,468,454
Oct 14, 2024	66.71	67.78	66.59	67.70	67.70	0.70%	3,928,918
Oct 11, 2024	66.81	67.38	66.78	67.23	67.23	0.58%	3,490,044
Oct 10, 2024	66.33	66.90	65.96	66.84	66.84	0.74%	3,352,303
Oct 9, 2024	65.57	66.43	65.28	66.35	66.35	-0.47%	4,138,921
Oct 8, 2024	66.31	66.69	66.14	66.66	66.66	-4.25%	5,638,836
Oct 7, 2024	69.44	69.84	69.28	69.62	69.62	-0.11%	2,385,973
Oct 4, 2024	69.64	69.92	69.33	69.70	69.70	-0.19%	2,066,070
Oct 3, 2024	69.79	70.20	69.63	69.83	69.83	-1.40%	2,760,754
Oct 2, 2024	71.49	72.08	70.78	70.82	70.82	-0.48%	4,744,642
Oct 1, 2024	70.86	71.16	70.20	71.16	71.16	-0.01%	3,536,485
Sep 30, 2024	71.47	71.48	70.69	71.17	71.17	-0.08%	3,349,985
Sep 27, 2024	71.08	71.46	70.99	71.23	71.23	0.68%	2,910,671
Sep 26, 2024	70.28	71.08	70.07	70.75	70.75	4.55%	5,285,518