Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
70.65
+0.88 (1.27%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 70.52 | 71.24 | 70.39 | 70.68 | - | 1.32% | 2,289,110 |
| 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 |
| Oct 10, 2025 | 67.44 | 67.57 | 65.35 | 65.44 | 65.44 | -2.33% | 5,210,380 |
| Oct 9, 2025 | 68.27 | 68.80 | 66.76 | 67.00 | 67.00 | -1.03% | 3,299,201 |
| Oct 8, 2025 | 67.40 | 67.86 | 67.35 | 67.70 | 67.70 | 2.19% | 3,283,730 |
| Oct 7, 2025 | 66.90 | 67.02 | 66.24 | 66.25 | 66.25 | -1.09% | 3,163,718 |
| Oct 6, 2025 | 66.75 | 67.41 | 66.74 | 66.98 | 66.98 | 1.32% | 2,557,479 |
| Oct 3, 2025 | 66.29 | 66.60 | 65.87 | 66.11 | 66.11 | -0.23% | 1,980,152 |
| Oct 2, 2025 | 66.35 | 66.48 | 65.29 | 66.26 | 66.26 | -0.05% | 2,842,158 |
| Oct 1, 2025 | 66.64 | 67.05 | 65.95 | 66.29 | 66.29 | 0.42% | 3,061,004 |
| Sep 30, 2025 | 65.99 | 66.33 | 65.60 | 66.01 | 66.01 | 0.14% | 2,875,221 |
| Sep 29, 2025 | 65.57 | 66.23 | 65.49 | 65.92 | 65.92 | 1.73% | 3,516,325 |
| Sep 26, 2025 | 64.97 | 65.15 | 64.43 | 64.80 | 64.80 | -0.96% | 6,322,512 |
| Sep 25, 2025 | 65.08 | 66.15 | 65.01 | 65.43 | 65.43 | 2.44% | 5,119,022 |
| Sep 24, 2025 | 64.00 | 64.21 | 63.62 | 63.87 | 63.87 | 0.47% | 3,262,330 |
| Sep 23, 2025 | 63.72 | 63.91 | 63.29 | 63.57 | 63.57 | -0.13% | 2,259,253 |
| Sep 22, 2025 | 63.40 | 64.10 | 63.12 | 63.65 | 63.65 | 2.04% | 3,525,941 |
| Sep 19, 2025 | 61.85 | 62.46 | 61.72 | 62.38 | 62.38 | 0.65% | 3,477,514 |
| Sep 18, 2025 | 62.62 | 62.66 | 61.87 | 61.98 | 61.98 | -1.60% | 3,015,279 |
| Sep 17, 2025 | 62.90 | 63.49 | 62.61 | 62.99 | 62.99 | -0.71% | 4,431,122 |
| Sep 16, 2025 | 64.00 | 64.03 | 63.18 | 63.44 | 63.44 | -0.44% | 3,438,359 |
| Sep 15, 2025 | 62.64 | 63.72 | 62.33 | 63.72 | 63.72 | 2.05% | 3,155,301 |
| Sep 12, 2025 | 62.94 | 63.11 | 62.30 | 62.44 | 62.44 | -0.16% | 2,463,628 |
| Sep 11, 2025 | 61.99 | 62.75 | 61.84 | 62.54 | 62.54 | 0.71% | 3,158,596 |
| Sep 10, 2025 | 62.39 | 62.67 | 62.01 | 62.10 | 62.10 | 0.37% | 4,266,908 |
| Sep 9, 2025 | 63.61 | 63.97 | 61.85 | 61.87 | 61.87 | -2.90% | 4,969,294 |
| Sep 8, 2025 | 63.90 | 63.92 | 63.34 | 63.72 | 63.72 | -0.39% | 1,915,675 |
| Sep 5, 2025 | 63.78 | 64.35 | 63.28 | 63.97 | 63.97 | 2.42% | 3,215,416 |
| Sep 4, 2025 | 62.44 | 62.59 | 62.08 | 62.46 | 62.46 | -0.03% | 1,484,237 |
| Sep 3, 2025 | 62.45 | 62.54 | 62.11 | 62.48 | 62.48 | 0.95% | 2,104,097 |
| Sep 2, 2025 | 61.60 | 62.08 | 61.40 | 61.89 | 61.89 | -1.32% | 2,158,280 |
| Aug 29, 2025 | 62.82 | 63.26 | 62.64 | 62.72 | 62.72 | -0.25% | 1,997,502 |
| Aug 28, 2025 | 62.71 | 63.03 | 62.51 | 62.88 | 62.88 | 1.24% | 1,967,724 |
| Aug 27, 2025 | 61.78 | 62.19 | 61.66 | 62.11 | 62.11 | 0.26% | 1,779,344 |
| Aug 26, 2025 | 61.91 | 62.16 | 61.76 | 61.95 | 61.95 | -0.61% | 1,509,582 |
| Aug 25, 2025 | 62.76 | 63.08 | 62.27 | 62.33 | 62.33 | -0.57% | 1,937,656 |
| Aug 22, 2025 | 61.13 | 62.82 | 61.13 | 62.69 | 62.69 | 2.27% | 3,968,634 |
| Aug 21, 2025 | 60.73 | 61.35 | 60.59 | 61.30 | 61.30 | 1.12% | 1,709,644 |
| Aug 20, 2025 | 60.54 | 60.98 | 60.37 | 60.62 | 60.62 | 0.05% | 3,437,513 |
| Aug 19, 2025 | 61.01 | 61.12 | 60.47 | 60.59 | 60.59 | 0.38% | 5,007,999 |
| Aug 18, 2025 | 60.64 | 60.74 | 60.22 | 60.36 | 60.36 | -1.44% | 2,366,235 |
| Aug 15, 2025 | 61.76 | 61.83 | 61.21 | 61.24 | 61.24 | -2.05% | 2,138,098 |
| Aug 14, 2025 | 62.45 | 62.54 | 61.92 | 62.52 | 61.05 | -1.65% | 2,377,695 |