Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	81.84	83.16	81.72	82.88	82.88	2.16%	4,056,951
Jan 9, 2026	81.24	81.72	80.72	81.13	81.13	-3.63%	10,096,682
Jan 8, 2026	83.70	85.43	81.60	84.19	84.19	-0.81%	9,750,612
Jan 7, 2026	83.97	84.92	83.78	84.88	84.88	-0.41%	3,770,948
Jan 6, 2026	83.59	85.46	83.58	85.23	85.23	2.43%	4,341,178
Jan 5, 2026	82.20	83.25	81.87	83.21	83.21	2.19%	2,729,719
Jan 2, 2026	81.13	81.64	80.74	81.43	81.43	1.75%	2,413,754
Dec 31, 2025	80.30	80.49	79.93	80.03	80.03	-0.61%	963,205
Dec 30, 2025	81.57	81.63	80.49	80.52	80.52	0.15%	2,120,081
Dec 29, 2025	80.52	81.08	80.18	80.40	80.40	-2.24%	4,039,737
Dec 26, 2025	81.50	82.36	81.17	82.24	82.24	1.67%	1,899,572
Dec 24, 2025	81.02	81.07	80.34	80.89	80.89	-0.10%	1,135,917
Dec 23, 2025	80.84	81.17	80.62	80.97	80.97	1.09%	2,069,565
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