Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	103.26	103.62	100.39	100.69	100.69	-4.47%	3,558,958
Jun 4, 2026	105.73	106.70	104.87	105.40	105.40	-2.28%	2,802,868
Jun 3, 2026	109.24	109.62	107.85	107.86	107.86	-3.41%	2,772,319
Jun 2, 2026	110.29	112.21	110.10	111.67	111.67	2.49%	2,155,593
Jun 1, 2026	106.16	109.09	105.82	108.96	108.96	2.42%	2,216,016
May 29, 2026	107.03	108.34	106.30	106.39	106.39	-0.08%	2,285,597
May 28, 2026	105.43	107.22	104.20	106.47	106.47	-0.13%	2,794,832
May 27, 2026	106.25	106.64	104.82	106.61	106.61	-0.31%	1,920,392
May 26, 2026	106.84	107.33	106.15	106.94	106.94	2.60%	3,968,453
May 22, 2026	104.08	104.64	103.14	104.23	104.23	-0.51%	2,088,023
May 21, 2026	103.13	105.56	103.00	104.76	104.76	1.40%	1,748,459
May 20, 2026	101.72	103.31	101.08	103.31	103.31	2.37%	2,132,135
May 19, 2026	100.03	101.79	99.72	100.92	100.92	-2.33%	2,463,943
May 18, 2026	104.34	104.48	102.64	103.33	103.33	-0.35%	1,982,359
May 15, 2026	103.41	104.04	102.67	103.69	103.69	-5.38%	3,721,020
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