Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	90.15	90.36	87.71	87.83	87.83	-3.16%	3,737,111
Mar 12, 2026	91.82	91.91	90.26	90.70	90.70	-1.50%	3,253,901
Mar 11, 2026	90.76	92.20	90.14	92.08	92.08	0.44%	2,313,494
Mar 10, 2026	91.34	92.54	90.78	91.68	91.68	1.47%	2,632,094
Mar 9, 2026	87.89	90.82	87.25	90.35	90.35	0.16%	3,388,682
Mar 6, 2026	89.89	90.76	88.86	90.21	90.21	-3.38%	4,270,340
Mar 5, 2026	94.40	94.74	91.96	93.37	90.85	-2.99%	4,856,931
Mar 4, 2026	96.58	96.86	95.78	96.25	93.65	0.99%	3,531,030
Mar 3, 2026	94.05	95.55	92.26	95.31	92.74	-4.32%	4,191,296
Mar 2, 2026	97.75	99.78	97.24	99.61	96.92	0.27%	3,162,014
Feb 27, 2026	99.16	99.57	98.36	99.34	96.66	0.25%	2,390,716
Feb 26, 2026	98.49	99.12	97.55	99.09	96.42	-1.68%	2,818,087
Feb 25, 2026	101.10	101.53	100.14	100.78	98.06	2.72%	3,483,888
Feb 24, 2026	96.83	98.79	96.50	98.11	95.46	0.45%	3,322,720
Feb 23, 2026	96.90	97.88	95.67	97.67	95.03	0.60%	3,375,425
Feb 20, 2026	95.76	97.62	95.65	97.09	94.47	0.78%	3,542,294
Feb 19, 2026	95.21	96.45	94.09	96.34	93.74	-2.62%	3,962,405
Feb 18, 2026	98.49	100.09	98.17	98.93	96.26	2.12%	3,459,861
Feb 17, 2026	94.82	96.91	94.09	96.88	94.27	-1.21%	3,871,372
Feb 13, 2026	96.51	98.36	95.64	98.07	95.42	0.16%	3,400,758
Feb 12, 2026	99.94	100.33	97.51	97.91	95.27	-1.62%	4,126,140
Feb 11, 2026	99.72	99.77	98.28	99.52	96.83	2.34%	2,632,343
Feb 10, 2026	96.87	97.38	95.94	97.24	94.62	0.40%	2,716,202
Feb 9, 2026	94.93	96.89	94.66	96.85	94.24	3.68%	3,248,069
Feb 6, 2026	93.19	93.64	92.90	93.41	90.89	2.51%	3,873,746
Feb 5, 2026	92.94	94.74	91.08	91.12	88.66	-5.56%	6,958,357
Feb 4, 2026	98.60	98.60	94.86	96.48	93.88	0.11%	4,911,177
Feb 3, 2026	95.00	96.50	94.55	96.37	93.77	4.16%	4,672,460
Feb 2, 2026	92.43	93.02	91.81	92.52	90.02	1.64%	5,021,764
Jan 30, 2026	92.63	93.34	89.63	91.03	88.57	-4.31%	7,398,411
Jan 29, 2026	96.72	97.11	93.31	95.13	92.56	1.88%	6,020,129
Jan 28, 2026	93.09	93.45	92.13	93.37	90.85	0.50%	3,877,035
Jan 27, 2026	91.40	92.94	91.37	92.91	90.40	2.70%	3,255,606
Jan 26, 2026	92.00	92.42	90.40	90.47	88.03	0.04%	5,134,147
Jan 23, 2026	89.23	90.44	88.77	90.43	87.99	3.59%	2,982,850
Jan 22, 2026	88.13	88.43	86.67	87.30	84.94	-1.73%	3,094,220
Jan 21, 2026	89.68	89.78	88.39	88.84	86.44	3.69%	4,971,676
Jan 20, 2026	84.92	85.87	84.54	85.68	83.37	0.65%	4,035,003
Jan 16, 2026	85.06	85.31	84.25	85.13	82.83	-1.41%	3,593,495
Jan 15, 2026	85.91	87.34	85.66	86.35	84.02	0.55%	4,042,693
Jan 14, 2026	85.30	85.91	85.12	85.88	83.56	2.74%	4,397,042
Jan 13, 2026	83.80	84.25	83.41	83.59	81.33	0.86%	3,345,687
Jan 12, 2026	81.84	83.16	81.72	82.88	80.64	2.16%	4,062,749
Jan 9, 2026	81.24	81.72	80.72	81.13	78.94	-3.63%	11,009,589
Jan 8, 2026	83.70	85.43	81.60	84.19	81.92	-0.81%	9,781,897
Jan 7, 2026	83.97	84.92	83.78	84.88	82.59	-0.41%	3,773,808
Jan 6, 2026	83.59	85.46	83.58	85.23	82.93	2.43%	4,351,241
Jan 5, 2026	82.20	83.25	81.87	83.21	80.96	2.19%	2,732,438
Jan 2, 2026	81.13	81.64	80.74	81.43	79.23	1.75%	3,172,433
Dec 31, 2025	80.30	80.49	79.93	80.03	77.87	-0.61%	968,618