Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
80.10
+1.78 (2.27%)
At close: Dec 22, 2025, 4:00 PM EST
80.26
+0.16 (0.20%)
Pre-market: Dec 23, 2025, 5:16 AM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 79.28 | 80.37 | 79.13 | 80.10 | 80.10 | 2.27% | 4,589,884 |
| Dec 19, 2025 | 77.70 | 78.57 | 77.64 | 78.32 | 78.32 | 0.89% | 2,799,168 |
| Dec 18, 2025 | 77.32 | 77.85 | 77.17 | 77.63 | 77.63 | 0.57% | 1,810,035 |
| Dec 17, 2025 | 77.42 | 77.71 | 76.97 | 77.19 | 77.19 | 1.58% | 2,543,653 |
| Dec 16, 2025 | 76.38 | 76.73 | 75.85 | 75.99 | 75.99 | 0.22% | 1,930,565 |
| Dec 15, 2025 | 75.59 | 75.92 | 75.17 | 75.82 | 75.82 | 0.21% | 2,152,395 |
| Dec 12, 2025 | 76.27 | 76.59 | 74.70 | 75.66 | 75.66 | -1.41% | 3,997,057 |
| Dec 11, 2025 | 75.56 | 76.99 | 75.56 | 76.74 | 76.74 | 0.66% | 3,559,724 |
| Dec 10, 2025 | 75.07 | 76.33 | 74.62 | 76.24 | 76.24 | 2.47% | 3,910,961 |
| Dec 9, 2025 | 72.60 | 74.63 | 72.56 | 74.40 | 74.40 | 1.89% | 4,430,355 |
| Dec 8, 2025 | 73.35 | 73.54 | 72.87 | 73.02 | 73.02 | -0.05% | 3,125,498 |
| Dec 5, 2025 | 73.38 | 73.96 | 72.92 | 73.06 | 73.06 | -0.91% | 3,855,312 |
| Dec 4, 2025 | 73.55 | 73.98 | 72.87 | 73.73 | 73.73 | -0.74% | 3,463,294 |
| Dec 3, 2025 | 73.09 | 74.53 | 73.09 | 74.28 | 74.28 | 2.68% | 4,829,974 |
| Dec 2, 2025 | 72.34 | 72.38 | 71.57 | 72.34 | 72.34 | 0.51% | 2,293,463 |
| Dec 1, 2025 | 72.89 | 72.96 | 71.87 | 71.97 | 71.97 | 0.03% | 2,367,383 |
| Nov 28, 2025 | 71.40 | 72.10 | 71.32 | 71.95 | 71.95 | -0.35% | 1,606,062 |
| Nov 26, 2025 | 71.82 | 72.57 | 71.76 | 72.20 | 72.20 | 1.59% | 2,466,542 |
| Nov 25, 2025 | 71.65 | 71.82 | 71.04 | 71.07 | 71.07 | 0.85% | 2,342,469 |
| Nov 24, 2025 | 69.88 | 70.55 | 69.80 | 70.47 | 70.47 | 0.69% | 1,955,928 |
| Nov 21, 2025 | 69.26 | 70.06 | 68.87 | 69.99 | 69.99 | 1.76% | 3,173,782 |
| Nov 20, 2025 | 70.17 | 70.48 | 68.70 | 68.78 | 68.78 | -0.94% | 2,123,715 |
| Nov 19, 2025 | 69.33 | 70.11 | 69.17 | 69.43 | 69.43 | -0.44% | 2,051,399 |
| Nov 18, 2025 | 69.22 | 70.03 | 68.92 | 69.74 | 69.74 | -1.06% | 3,001,869 |
| Nov 17, 2025 | 70.71 | 71.29 | 70.28 | 70.49 | 70.49 | -0.20% | 1,639,127 |
| Nov 14, 2025 | 69.96 | 71.10 | 69.84 | 70.63 | 70.63 | -0.58% | 1,776,908 |
| Nov 13, 2025 | 71.54 | 71.78 | 70.75 | 71.04 | 71.04 | -0.10% | 2,112,696 |
| Nov 12, 2025 | 71.01 | 71.51 | 70.97 | 71.11 | 71.11 | 1.12% | 2,598,878 |
| Nov 11, 2025 | 70.26 | 70.48 | 69.91 | 70.32 | 70.32 | 0.04% | 1,484,105 |
| Nov 10, 2025 | 70.04 | 70.46 | 69.59 | 70.29 | 70.29 | 1.38% | 2,032,810 |
| Nov 7, 2025 | 68.41 | 69.54 | 68.19 | 69.33 | 69.33 | 0.09% | 2,326,483 |
| Nov 6, 2025 | 69.24 | 69.42 | 68.38 | 69.27 | 69.27 | 0.30% | 2,290,652 |
| Nov 5, 2025 | 68.73 | 69.20 | 68.55 | 69.06 | 69.06 | 1.72% | 2,270,660 |
| Nov 4, 2025 | 68.68 | 68.92 | 67.74 | 67.89 | 67.89 | -3.52% | 4,279,687 |
| Nov 3, 2025 | 70.47 | 70.86 | 70.22 | 70.37 | 70.37 | -1.91% | 3,933,134 |
| Oct 31, 2025 | 72.08 | 72.41 | 71.74 | 71.74 | 71.74 | -0.64% | 7,778,760 |
| Oct 30, 2025 | 71.70 | 72.32 | 71.33 | 72.20 | 72.20 | -0.52% | 2,780,924 |
| Oct 29, 2025 | 73.02 | 73.76 | 72.08 | 72.58 | 72.58 | 0.82% | 3,273,680 |
| Oct 28, 2025 | 71.02 | 72.20 | 70.89 | 71.99 | 71.99 | 1.49% | 3,130,393 |
| Oct 27, 2025 | 71.04 | 71.42 | 70.72 | 70.93 | 70.93 | 0.55% | 2,900,043 |
| Oct 24, 2025 | 70.42 | 70.97 | 70.20 | 70.54 | 70.54 | -0.11% | 1,952,817 |
| Oct 23, 2025 | 70.52 | 71.24 | 70.39 | 70.62 | 70.62 | 1.23% | 2,914,010 |
| Oct 22, 2025 | 69.50 | 70.12 | 69.04 | 69.76 | 69.76 | 2.08% | 3,930,780 |
| Oct 21, 2025 | 68.78 | 69.09 | 68.11 | 68.34 | 68.34 | -1.30% | 2,568,512 |
| Oct 20, 2025 | 68.28 | 69.24 | 68.15 | 69.24 | 69.24 | 1.79% | 4,066,045 |
| Oct 17, 2025 | 68.50 | 68.50 | 67.39 | 68.02 | 68.02 | -1.06% | 2,908,720 |
| Oct 16, 2025 | 69.11 | 69.20 | 68.32 | 68.75 | 68.75 | -0.16% | 3,254,106 |
| Oct 15, 2025 | 68.63 | 69.30 | 68.47 | 68.86 | 68.86 | 0.94% | 3,962,095 |
| Oct 14, 2025 | 66.62 | 68.91 | 66.49 | 68.22 | 68.22 | 0.09% | 5,998,264 |
| Oct 13, 2025 | 67.50 | 68.36 | 66.94 | 68.16 | 68.16 | 4.16% | 4,654,831 |