Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	92.43	93.02	91.81	92.32	-	1.42%	3,131,676
Jan 30, 2026	92.63	93.34	89.63	91.03	91.03	-4.31%	7,249,637
Jan 29, 2026	96.72	97.11	93.31	95.13	95.13	1.88%	5,687,138
Jan 28, 2026	93.09	93.45	92.13	93.37	93.37	0.50%	3,874,155
Jan 27, 2026	91.40	92.94	91.37	92.91	92.91	2.70%	3,250,958
Jan 26, 2026	92.00	92.42	90.40	90.47	90.47	0.04%	5,127,444
Jan 23, 2026	89.23	90.44	88.77	90.43	90.43	3.59%	2,973,491
Jan 22, 2026	88.13	88.43	86.67	87.30	87.30	-1.73%	3,089,926
Jan 21, 2026	89.68	89.78	88.39	88.84	88.84	3.69%	4,953,108
Jan 20, 2026	84.92	85.87	84.54	85.68	85.68	0.65%	3,994,444
Jan 16, 2026	85.06	85.31	84.25	85.13	85.13	-1.41%	3,585,662
Jan 15, 2026	85.91	87.34	85.66	86.35	86.35	0.55%	4,034,879
Jan 14, 2026	85.30	85.91	85.12	85.88	85.88	2.74%	4,397,042
Jan 13, 2026	83.80	84.25	83.41	83.59	83.59	0.86%	3,345,687
Jan 12, 2026	81.84	83.16	81.72	82.88	82.88	2.16%	4,062,749
Jan 9, 2026	81.24	81.72	80.72	81.13	81.13	-3.63%	11,009,589
Jan 8, 2026	83.70	85.43	81.60	84.19	84.19	-0.81%	9,781,897
Jan 7, 2026	83.97	84.92	83.78	84.88	84.88	-0.41%	3,773,808
Jan 6, 2026	83.59	85.46	83.58	85.23	85.23	2.43%	4,351,241
Jan 5, 2026	82.20	83.25	81.87	83.21	83.21	2.19%	2,732,438
Jan 2, 2026	81.13	81.64	80.74	81.43	81.43	1.75%	3,172,433
Dec 31, 2025	80.30	80.49	79.93	80.03	80.03	-0.61%	968,618
Dec 30, 2025	81.57	81.63	80.49	80.52	80.52	0.15%	3,113,187
Dec 29, 2025	80.52	81.08	80.18	80.40	80.40	-2.24%	4,757,006
Dec 26, 2025	81.50	82.36	81.17	82.24	82.24	1.67%	1,910,364
Dec 24, 2025	81.02	81.07	80.34	80.89	80.89	-0.10%	1,137,018
Dec 23, 2025	80.84	81.17	80.62	80.97	80.97	1.09%	2,078,271
Dec 22, 2025	79.28	80.37	79.13	80.10	80.10	2.27%	4,639,465
Dec 19, 2025	77.70	78.57	77.64	78.32	78.32	0.89%	2,802,123
Dec 18, 2025	77.32	77.85	77.17	77.63	77.63	0.57%	2,450,248
Dec 17, 2025	77.42	77.71	76.97	77.19	77.19	1.58%	2,555,386
Dec 16, 2025	76.38	76.73	75.85	75.99	75.99	0.22%	1,955,367
Dec 15, 2025	75.59	75.92	75.17	75.82	75.82	0.21%	2,203,630
Dec 12, 2025	76.27	76.59	74.70	75.66	75.66	-1.41%	4,252,556
Dec 11, 2025	75.56	76.99	75.56	76.74	76.74	0.66%	5,451,854
Dec 10, 2025	75.07	76.33	74.62	76.24	76.24	2.47%	3,927,863
Dec 9, 2025	72.60	74.63	72.56	74.40	74.40	1.89%	5,230,757
Dec 8, 2025	73.35	73.54	72.87	73.02	73.02	-0.05%	3,288,949
Dec 5, 2025	73.38	73.96	72.92	73.06	73.06	-0.91%	4,658,006
Dec 4, 2025	73.55	73.98	72.87	73.73	73.73	-0.74%	3,470,867
Dec 3, 2025	73.09	74.53	73.09	74.28	74.28	2.68%	4,835,414
Dec 2, 2025	72.34	72.38	71.57	72.34	72.34	0.51%	2,293,922
Dec 1, 2025	72.89	72.96	71.87	71.97	71.97	0.03%	2,367,580
Nov 28, 2025	71.40	72.10	71.32	71.95	71.95	-0.35%	1,608,569
Nov 26, 2025	71.82	72.57	71.76	72.20	72.20	1.59%	2,477,978
Nov 25, 2025	71.65	71.82	71.04	71.07	71.07	0.85%	2,345,135
Nov 24, 2025	69.88	70.55	69.80	70.47	70.47	0.69%	1,956,515
Nov 21, 2025	69.26	70.06	68.87	69.99	69.99	1.76%	3,199,896
Nov 20, 2025	70.17	70.48	68.70	68.78	68.78	-0.94%	2,123,997
Nov 19, 2025	69.33	70.11	69.17	69.43	69.43	-0.44%	2,051,399