Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	101.03	101.69	100.68	101.10	101.10	1.46%	2,612,590
Aug 6, 2026	100.15	101.06	99.57	99.65	99.65	-1.83%	2,002,463
Aug 5, 2026	100.97	101.78	100.51	101.51	101.51	2.52%	2,599,733
Aug 4, 2026	99.12	99.66	98.28	99.01	99.01	3.24%	2,546,555
Aug 3, 2026	95.55	96.02	94.86	95.90	95.90	-0.98%	1,606,628
Jul 31, 2026	97.16	97.25	95.39	96.85	96.85	-0.34%	2,760,560
Jul 30, 2026	97.39	97.53	95.81	97.18	97.18	3.76%	3,353,277
Jul 29, 2026	93.46	95.10	91.98	93.66	93.66	2.20%	4,451,476
Jul 28, 2026	90.66	92.08	90.01	91.64	91.64	-0.34%	2,748,057
Jul 27, 2026	91.34	91.99	90.69	91.95	91.95	0.80%	2,045,763
Jul 24, 2026	91.64	92.13	91.07	91.22	91.22	-0.32%	2,406,442
Jul 23, 2026	91.33	92.41	91.08	91.51	91.51	-0.83%	2,805,759
Jul 22, 2026	91.93	92.70	91.93	92.28	92.28	1.91%	1,951,949
Jul 21, 2026	90.05	91.09	89.43	90.55	90.55	1.66%	3,527,340
Jul 20, 2026	89.49	89.77	88.62	89.07	89.07	-1.20%	2,762,948
Jul 17, 2026	88.98	91.00	88.76	90.15	90.15	-0.57%	2,570,599
Jul 16, 2026	90.93	91.46	90.40	90.67	90.67	-3.15%	4,366,305
Jul 15, 2026	93.70	94.01	92.20	93.62	93.62	0.35%	2,674,330
Jul 14, 2026	92.73	93.38	92.55	93.29	93.29	3.83%	3,035,925
Jul 13, 2026	90.59	90.85	89.35	89.85	89.85	-0.76%	2,958,309
Jul 10, 2026	90.37	91.08	90.20	90.54	90.54	1.17%	2,612,311
Jul 9, 2026	89.48	89.86	89.08	89.49	89.49	0.78%	2,308,262
Jul 8, 2026	87.87	89.10	86.72	88.80	88.80	-2.68%	5,821,955
Jul 7, 2026	92.29	93.04	90.88	91.25	91.25	-2.49%	2,068,253
Jul 6, 2026	93.88	94.12	93.29	93.58	93.58	-0.89%	2,585,939
Jul 2, 2026	93.79	95.31	93.41	94.42	94.42	1.15%	2,119,160
Jul 1, 2026	92.57	94.50	92.47	93.35	93.35	-1.66%	2,576,585
Jun 30, 2026	95.53	95.82	94.42	94.93	94.93	0.68%	2,655,481
Jun 29, 2026	94.46	94.59	93.08	94.29	94.29	0.59%	2,312,363
Jun 26, 2026	94.45	95.04	93.47	93.74	93.74	-1.44%	2,167,877
Jun 25, 2026	95.40	95.57	94.47	95.11	95.11	1.15%	2,946,738
Jun 24, 2026	93.69	94.64	93.26	94.03	94.03	-1.62%	2,773,609
Jun 23, 2026	95.37	96.68	95.20	95.58	95.58	-3.80%	3,043,036
Jun 22, 2026	99.13	99.80	98.74	99.36	99.36	-0.72%	2,788,385
Jun 18, 2026	101.62	101.93	100.05	100.08	100.08	-2.52%	2,960,848
Jun 17, 2026	103.75	105.05	102.64	102.67	102.67	-2.90%	2,894,108
Jun 16, 2026	106.41	107.07	105.63	105.74	105.74	-0.14%	2,157,530
Jun 15, 2026	106.85	107.40	105.75	105.89	105.89	0.51%	2,994,146
Jun 12, 2026	104.20	105.43	103.90	105.35	105.35	1.65%	2,671,816
Jun 11, 2026	101.45	103.69	100.50	103.64	103.64	4.62%	3,559,315
Jun 10, 2026	100.14	101.01	99.03	99.06	99.06	-2.33%	2,695,942
Jun 9, 2026	102.05	102.46	98.43	101.42	101.42	0.49%	3,058,567
Jun 8, 2026	101.41	101.95	100.67	100.93	100.93	0.24%	2,222,540
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