Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	103.41	104.04	102.67	103.69	103.69	-5.38%	3,582,568
May 14, 2026	111.10	111.10	109.28	109.59	109.59	-2.19%	2,479,605
May 13, 2026	110.65	112.58	110.57	112.04	112.04	2.32%	3,076,658
May 12, 2026	107.25	109.81	106.55	109.50	109.50	1.48%	2,143,625
May 11, 2026	106.92	108.43	106.83	107.90	107.90	2.39%	2,555,579
May 8, 2026	104.85	105.77	104.57	105.38	105.38	2.20%	2,212,946
May 7, 2026	106.08	106.24	103.04	103.11	103.11	-2.27%	2,780,026
May 6, 2026	103.05	105.97	102.91	105.51	105.51	4.99%	4,522,495
May 5, 2026	99.65	101.09	99.29	100.50	100.50	1.90%	2,176,343
May 4, 2026	100.29	100.46	98.39	98.63	98.63	-1.94%	1,672,826
May 1, 2026	99.99	101.05	99.59	100.58	100.58	0.10%	1,486,717
Apr 30, 2026	99.14	100.65	98.33	100.48	100.48	4.14%	3,353,120
Apr 29, 2026	97.50	97.75	96.37	96.49	96.49	-2.03%	2,403,200
Apr 28, 2026	99.53	99.53	97.80	98.49	98.49	-1.46%	3,268,293
Apr 27, 2026	99.90	100.35	99.13	99.95	99.95	0.34%	1,978,952
Apr 24, 2026	99.48	100.11	98.77	99.61	99.61	0.77%	1,535,492
Apr 23, 2026	100.06	100.99	98.17	98.85	98.85	-1.43%	2,165,890
Apr 22, 2026	99.80	100.80	99.35	100.28	100.28	2.62%	2,441,807
Apr 21, 2026	99.70	99.88	97.57	97.72	97.72	-2.11%	1,857,982
Apr 20, 2026	99.62	100.25	98.86	99.83	99.83	-0.32%	2,308,215
Apr 17, 2026	100.09	101.33	99.88	100.15	100.15	0.44%	2,793,184
Apr 16, 2026	99.79	100.24	99.17	99.71	99.71	1.17%	2,529,986
Apr 15, 2026	99.12	99.12	98.24	98.56	98.56	-0.31%	1,987,591
Apr 14, 2026	99.24	99.87	98.38	98.87	98.87	-0.33%	2,703,946
Apr 13, 2026	98.22	99.32	97.80	99.20	99.20	0.96%	2,018,820
Apr 10, 2026	99.12	99.34	97.98	98.26	98.26	1.16%	2,387,431
Apr 9, 2026	97.82	98.63	96.72	97.13	97.13	-1.34%	2,265,255
Apr 8, 2026	100.42	100.42	97.46	98.45	98.45	4.00%	4,608,750
Apr 7, 2026	94.86	95.01	93.62	94.66	94.66	0.69%	1,794,844
Apr 6, 2026	94.46	94.84	93.49	94.01	94.01	-0.47%	1,175,085
Apr 2, 2026	92.18	94.84	92.18	94.45	94.45	-0.38%	2,798,786
Apr 1, 2026	94.36	95.25	93.85	94.81	94.81	1.63%	3,111,509
Mar 31, 2026	91.80	93.30	91.00	93.29	93.29	5.03%	3,170,021
Mar 30, 2026	90.00	90.25	88.34	88.82	88.82	2.52%	4,499,013
Mar 27, 2026	85.40	87.41	85.28	86.64	86.64	0.99%	3,552,321
Mar 26, 2026	85.51	86.63	85.35	85.79	85.79	-2.00%	3,107,963
Mar 25, 2026	87.88	88.33	87.05	87.54	87.54	0.89%	2,183,740
Mar 24, 2026	84.78	86.93	84.54	86.77	86.77	1.08%	2,754,591
Mar 23, 2026	85.71	87.08	85.09	85.84	85.84	3.24%	3,917,220
Mar 20, 2026	85.10	85.60	82.35	83.15	83.15	-2.92%	5,080,954
Mar 19, 2026	83.38	86.24	82.70	85.65	85.65	-2.36%	4,830,040
Mar 18, 2026	88.86	89.10	87.51	87.72	87.72	-2.32%	3,551,401
Mar 17, 2026	90.75	91.02	89.64	89.80	89.80	-0.07%	2,137,166
Mar 16, 2026	89.69	90.52	88.97	89.86	89.86	2.31%	2,421,507
Mar 13, 2026	90.15	90.36	87.71	87.83	87.83	-3.16%	3,739,872
Mar 12, 2026	91.82	91.91	90.26	90.70	90.70	-1.50%	3,257,064
Mar 11, 2026	90.76	92.20	90.14	92.08	92.08	0.44%	2,328,952
Mar 10, 2026	91.34	92.54	90.78	91.68	91.68	1.47%	2,636,345
Mar 9, 2026	87.89	90.82	87.25	90.35	90.35	0.16%	3,396,592
Mar 6, 2026	89.89	90.76	88.86	90.21	90.21	-3.38%	4,271,762