Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	67.94	67.96	67.56	67.67	67.67	0.37%	3,420,373
Sep 24, 2024	67.77	67.85	67.26	67.42	67.42	4.40%	4,128,798
Sep 23, 2024	63.76	64.62	63.70	64.58	64.58	1.59%	2,056,951
Sep 20, 2024	64.30	64.49	63.56	63.57	63.57	-2.47%	2,044,937
Sep 19, 2024	65.50	65.50	64.64	65.18	65.18	3.61%	5,144,578
Sep 18, 2024	63.32	63.88	62.84	62.91	62.91	-0.02%	2,078,994
Sep 17, 2024	63.50	63.58	62.78	62.92	62.92	-0.43%	1,868,406
Sep 16, 2024	62.93	63.25	62.80	63.19	63.19	1.02%	1,845,396
Sep 13, 2024	62.62	62.79	62.48	62.55	62.55	1.03%	2,033,970
Sep 12, 2024	61.67	62.08	61.53	61.91	61.91	1.14%	2,782,980
Sep 11, 2024	60.74	61.31	60.20	61.21	61.21	2.41%	2,532,323
Sep 10, 2024	59.82	59.82	59.40	59.77	59.77	-0.40%	2,092,216
Sep 9, 2024	60.07	60.46	59.99	60.01	60.01	0.50%	2,379,132
Sep 6, 2024	60.09	60.19	59.35	59.71	59.71	-1.13%	3,387,791
Sep 5, 2024	60.53	60.86	60.37	60.39	60.39	0.50%	2,035,264
Sep 4, 2024	60.13	60.58	60.05	60.09	60.09	-0.41%	2,036,289
Sep 3, 2024	61.00	61.07	60.10	60.34	60.34	-4.63%	3,715,674
Aug 30, 2024	63.01	63.27	62.64	63.27	63.27	-0.08%	2,238,296
Aug 29, 2024	62.96	63.58	62.83	63.32	63.32	0.51%	1,473,932
Aug 28, 2024	62.84	63.11	62.65	63.00	63.00	-1.56%	2,070,923
Aug 27, 2024	63.92	64.12	63.62	64.00	64.00	0.44%	2,399,260
Aug 26, 2024	63.80	64.40	63.57	63.72	63.72	1.11%	2,463,652