Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	96.90	97.88	95.67	97.67	97.67	0.60%	3,371,979
Feb 20, 2026	95.76	97.62	95.65	97.09	97.09	0.78%	3,536,827
Feb 19, 2026	95.21	96.45	94.09	96.34	96.34	-2.62%	3,953,927
Feb 18, 2026	98.49	100.09	98.17	98.93	98.93	2.12%	3,441,675
Feb 17, 2026	94.82	96.91	94.09	96.88	96.88	-1.21%	3,852,483
Feb 13, 2026	96.51	98.36	95.64	98.07	98.07	0.16%	3,383,073
Feb 12, 2026	99.94	100.33	97.51	97.91	97.91	-1.62%	4,109,985
Feb 11, 2026	99.72	99.77	98.28	99.52	99.52	2.34%	2,629,626
Feb 10, 2026	96.87	97.38	95.94	97.24	97.24	0.40%	2,700,119
Feb 9, 2026	94.93	96.89	94.66	96.85	96.85	3.68%	3,242,137
Feb 6, 2026	93.19	93.64	92.90	93.41	93.41	2.51%	3,872,437
Feb 5, 2026	92.94	94.74	91.08	91.12	91.12	-5.56%	6,946,597
Feb 4, 2026	98.60	98.60	94.86	96.48	96.48	0.11%	4,905,054
Feb 3, 2026	95.00	96.50	94.55	96.37	96.37	4.16%	4,323,710
Feb 2, 2026	92.43	93.02	91.81	92.52	92.52	1.64%	5,010,833
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