Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	85.43	85.74	81.21	83.25	83.25	-3.12%	7,641,852
Oct 28, 2026	85.56	85.94	84.64	85.93	85.93	0.22%	2,218,147
Oct 27, 2026	84.80	85.79	84.33	85.74	85.74	2.41%	1,853,621
Oct 26, 2026	83.87	84.07	82.84	83.72	83.72	0.36%	2,763,083
Oct 23, 2026	83.28	83.85	82.65	83.42	83.42	-0.86%	3,022,385
Oct 22, 2026	84.92	84.95	83.70	84.14	84.14	-3.20%	3,560,218
Oct 21, 2026	87.94	88.10	86.47	86.92	86.92	-1.41%	3,486,096
Oct 20, 2026	87.84	89.12	87.22	88.16	88.16	-1.50%	4,598,663
Oct 19, 2026	90.04	90.24	89.20	89.50	89.50	-0.91%	2,171,341
Oct 16, 2026	90.08	91.84	89.98	90.32	90.32	0.12%	2,735,396
Oct 15, 2026	88.81	90.64	88.67	90.21	90.21	-1.14%	3,261,081
Oct 14, 2026	91.92	92.33	90.67	91.25	91.25	-1.94%	2,048,763
Oct 13, 2026	94.63	94.63	92.79	93.06	93.06	-1.31%	1,430,402
Oct 12, 2026	94.35	94.74	94.14	94.30	94.30	-0.51%	1,206,910
Oct 9, 2026	94.25	94.78	93.63	94.78	94.78	1.54%	1,301,749
Oct 8, 2026	92.33	93.51	92.25	93.34	93.34	0.19%	1,483,016
Oct 7, 2026	93.47	93.60	92.72	93.16	93.16	-2.85%	2,164,700
Oct 6, 2026	95.03	96.30	94.27	95.89	95.89	0.25%	1,967,679
Oct 5, 2026	94.63	96.23	94.11	95.65	95.65	1.53%	2,526,454
Oct 2, 2026	93.48	94.27	93.16	94.21	94.21	1.44%	1,927,067
Oct 1, 2026	92.75	92.98	91.68	92.87	92.87	-1.38%	2,084,052
Sep 30, 2026	95.55	97.00	94.14	94.17	94.17	0.01%	2,397,051
Sep 29, 2026	94.36	94.56	93.52	94.16	94.16	-0.26%	1,376,947
Sep 28, 2026	93.00	94.79	92.84	94.41	94.41	-0.16%	2,185,832
Sep 25, 2026	93.93	94.80	93.56	94.56	94.56	0.10%	2,125,924
Sep 24, 2026	94.82	94.93	93.61	94.47	94.47	-0.82%	1,645,752
Sep 23, 2026	95.98	95.98	94.88	95.25	95.25	-2.30%	2,656,586
Sep 22, 2026	96.77	97.93	96.40	97.49	97.49	0.46%	1,300,691
Sep 21, 2026	98.37	98.37	96.73	97.04	97.04	-0.34%	1,082,016
Sep 18, 2026	97.49	97.49	96.47	97.37	97.37	-0.68%	1,307,904
Sep 17, 2026	97.40	98.30	97.07	98.04	98.04	2.35%	1,318,180
Sep 16, 2026	97.93	98.19	94.96	95.79	95.79	-1.51%	2,234,258
Sep 15, 2026	97.36	97.47	96.50	97.26	97.26	-0.39%	1,715,570
Sep 14, 2026	96.73	98.27	96.44	97.64	97.64	-2.32%	1,724,382
Sep 11, 2026	100.30	100.48	99.59	99.96	99.96	0.57%	1,380,049
Sep 10, 2026	99.84	99.99	98.90	99.39	99.39	-4.19%	2,553,125
Sep 9, 2026	104.26	104.80	102.91	103.74	103.74	-0.09%	1,512,273
Sep 8, 2026	105.24	105.87	103.81	103.83	103.83	0.54%	1,217,220
Sep 4, 2026	102.27	103.76	102.18	103.27	103.27	0.42%	1,259,962
Sep 3, 2026	104.29	104.39	102.42	102.84	102.84	0.09%	1,685,971
Sep 2, 2026	102.49	103.43	101.82	102.75	102.75	0.87%	1,781,821
Sep 1, 2026	102.15	103.65	101.76	101.86	101.86	-0.62%	2,243,250
Aug 31, 2026	104.21	104.44	102.32	102.50	102.50	-0.77%	1,496,058
Aug 28, 2026	105.09	105.17	103.02	103.30	103.30	-1.41%	2,250,743
Aug 27, 2026	103.88	104.97	103.54	104.78	104.78	0.08%	1,972,609
Aug 26, 2026	106.01	106.30	104.59	104.70	104.70	-1.98%	1,726,733
Aug 25, 2026	105.00	106.84	104.80	106.81	106.81	1.92%	1,664,482
Aug 24, 2026	105.12	105.84	104.26	104.80	104.80	-0.47%	2,418,214
Aug 21, 2026	104.29	105.39	104.14	105.30	105.30	3.06%	3,084,798
Aug 20, 2026	99.06	102.68	99.06	102.17	102.17	1.72%	2,776,706