Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	99.63	100.98	98.82	100.44	100.44	3.88%	3,101,360
Aug 18, 2026	95.99	97.14	95.88	96.69	96.69	-0.53%	2,684,368
Aug 17, 2026	96.09	97.29	95.83	97.21	97.21	1.60%	2,147,851
Aug 14, 2026	95.74	96.72	95.39	95.68	95.68	-0.45%	2,187,670
Aug 13, 2026	99.55	99.60	98.02	98.20	96.11	-2.98%	2,466,655
Aug 12, 2026	102.83	102.84	100.95	101.22	99.07	0.23%	2,023,478
Aug 11, 2026	102.31	102.56	100.63	100.99	98.84	-0.90%	1,846,607
Aug 10, 2026	101.19	102.01	100.55	101.91	99.74	0.80%	1,668,191
Aug 7, 2026	101.03	101.69	100.68	101.10	98.95	1.46%	2,613,850
Aug 6, 2026	100.15	101.06	99.57	99.65	97.53	-1.83%	2,015,725
Aug 5, 2026	100.97	101.78	100.51	101.51	99.35	2.52%	2,628,932
Aug 4, 2026	99.12	99.66	98.28	99.01	96.90	3.24%	2,547,504
Aug 3, 2026	95.55	96.02	94.86	95.90	93.86	-0.98%	1,610,762
Jul 31, 2026	97.16	97.25	95.39	96.85	94.79	-0.34%	2,763,990
Jul 30, 2026	97.39	97.53	95.81	97.18	95.11	3.76%	3,358,477
Jul 29, 2026	93.46	95.10	91.98	93.66	91.67	2.20%	4,455,546
Jul 28, 2026	90.66	92.08	90.01	91.64	89.69	-0.34%	2,750,576
Jul 27, 2026	91.34	91.99	90.69	91.95	89.99	0.80%	2,046,843
Jul 24, 2026	91.64	92.13	91.07	91.22	89.28	-0.32%	2,406,625
Jul 23, 2026	91.33	92.41	91.08	91.51	89.56	-0.83%	2,805,825
Jul 22, 2026	91.93	92.70	91.93	92.28	90.32	1.91%	1,952,103
Jul 21, 2026	90.05	91.09	89.43	90.55	88.62	1.66%	3,527,526
Jul 20, 2026	89.49	89.77	88.62	89.07	87.17	-1.20%	2,763,130
Jul 17, 2026	88.98	91.00	88.76	90.15	88.23	-0.57%	2,570,802
Jul 16, 2026	90.93	91.46	90.40	90.67	88.74	-3.15%	4,366,943
Jul 15, 2026	93.70	94.01	92.20	93.62	91.63	0.35%	2,677,521
Jul 14, 2026	92.73	93.38	92.55	93.29	91.30	3.83%	3,067,899
Jul 13, 2026	90.59	90.85	89.35	89.85	87.94	-0.76%	3,009,106
Jul 10, 2026	90.37	91.08	90.20	90.54	88.61	1.17%	2,612,772
Jul 9, 2026	89.48	89.86	89.08	89.49	87.59	0.78%	2,336,829
Jul 8, 2026	87.87	89.10	86.72	88.80	86.91	-2.68%	5,830,846
Jul 7, 2026	92.29	93.04	90.88	91.25	89.31	-2.49%	2,069,110
Jul 6, 2026	93.88	94.12	93.29	93.58	91.59	-0.89%	2,595,951
Jul 2, 2026	93.79	95.31	93.41	94.42	92.41	1.15%	2,128,022
Jul 1, 2026	92.57	94.50	92.47	93.35	91.36	-1.66%	2,582,225
Jun 30, 2026	95.53	95.82	94.42	94.93	92.91	0.68%	2,657,193
Jun 29, 2026	94.46	94.59	93.08	94.29	92.28	0.59%	2,317,796
Jun 26, 2026	94.45	95.04	93.47	93.74	91.74	-1.44%	2,171,320
Jun 25, 2026	95.40	95.57	94.47	95.11	93.09	1.15%	2,964,668
Jun 24, 2026	93.69	94.64	93.26	94.03	92.03	-1.62%	2,807,171
Jun 23, 2026	95.37	96.68	95.20	95.58	93.55	-3.80%	3,186,286
Jun 22, 2026	99.13	99.80	98.74	99.36	97.25	-0.72%	2,817,096
Jun 18, 2026	101.62	101.93	100.05	100.08	97.95	-2.52%	3,000,743