Rio Tinto Group (BCBA:RIO)
Argentina
· Delayed Price · Currency is ARS 13,760
-200 (-1.43%)
At close: Dec 5, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,980.00 | 13,980.00 | 13,550.00 | 13,760.00 | 13,760.00 | -1.43% | 7,225 |
| Dec 4, 2025 | 14,000.00 | 14,280.00 | 13,720.00 | 13,960.00 | 13,960.00 | -0.21% | 3,414 |
| Dec 3, 2025 | 14,300.00 | 14,300.00 | 13,840.00 | 13,990.00 | 13,990.00 | 2.04% | 8,569 |
| Dec 2, 2025 | 13,660.00 | 13,810.00 | 13,600.00 | 13,710.00 | 13,710.00 | -0.07% | 3,071 |
| Dec 1, 2025 | 13,820.00 | 13,900.00 | 13,650.00 | 13,720.00 | 13,720.00 | -0.58% | 8,070 |
| Nov 28, 2025 | 14,400.00 | 14,400.00 | 13,470.00 | 13,800.00 | 13,800.00 | -2.61% | 15,507 |
| Nov 27, 2025 | 14,000.00 | 14,500.00 | 13,200.00 | 14,170.00 | 14,170.00 | 2.31% | 2,106 |
| Nov 26, 2025 | 13,580.00 | 13,910.00 | 13,580.00 | 13,850.00 | 13,850.00 | 1.99% | 10,143 |
| Nov 25, 2025 | 13,300.00 | 13,600.00 | 13,300.00 | 13,580.00 | 13,580.00 | 3.59% | 5,290 |
| Nov 21, 2025 | 12,830.00 | 13,180.00 | 12,830.00 | 13,110.00 | 13,110.00 | 1.79% | 1,669 |
| Nov 20, 2025 | 12,680.00 | 13,060.00 | 12,680.00 | 12,880.00 | 12,880.00 | 0.55% | 10,130 |
| Nov 19, 2025 | 12,800.00 | 12,890.00 | 12,680.00 | 12,810.00 | 12,810.00 | -0.16% | 4,829 |
| Nov 18, 2025 | 13,100.00 | 13,100.00 | 12,730.00 | 12,830.00 | 12,830.00 | -1.69% | 4,841 |
| Nov 17, 2025 | 13,500.00 | 13,500.00 | 13,030.00 | 13,050.00 | 13,050.00 | -0.68% | 3,302 |
| Nov 14, 2025 | 13,000.00 | 13,240.00 | 12,850.00 | 13,140.00 | 13,140.00 | -0.15% | 5,848 |
| Nov 13, 2025 | 13,250.00 | 13,320.00 | 13,120.00 | 13,160.00 | 13,160.00 | - | 6,950 |
| Nov 12, 2025 | 13,050.00 | 13,210.00 | 13,010.00 | 13,160.00 | 13,160.00 | 1.23% | 4,984 |
| Nov 11, 2025 | 13,050.00 | 13,060.00 | 12,910.00 | 13,000.00 | 13,000.00 | -0.38% | 5,739 |
| Nov 10, 2025 | 12,880.00 | 13,050.00 | 12,750.00 | 13,050.00 | 13,050.00 | 2.27% | 5,016 |
| Nov 7, 2025 | 12,900.00 | 12,900.00 | 12,680.00 | 12,760.00 | 12,760.00 | -1.54% | 5,069 |
| Nov 6, 2025 | 12,990.00 | 13,050.00 | 12,870.00 | 12,960.00 | 12,960.00 | 0.15% | 2,781 |
| Nov 5, 2025 | 12,900.00 | 13,010.00 | 12,830.00 | 12,940.00 | 12,940.00 | 0.86% | 3,522 |
| Nov 4, 2025 | 13,320.00 | 13,320.00 | 12,770.00 | 12,830.00 | 12,830.00 | -4.54% | 3,905 |
| Nov 3, 2025 | 13,500.00 | 13,700.00 | 13,110.00 | 13,440.00 | 13,440.00 | -0.52% | 4,673 |
| Oct 31, 2025 | 13,400.00 | 13,610.00 | 13,360.00 | 13,510.00 | 13,510.00 | 0.67% | 16,145 |
| Oct 30, 2025 | 13,270.00 | 13,500.00 | 13,250.00 | 13,420.00 | 13,420.00 | -0.45% | 7,361 |
| Oct 29, 2025 | 13,660.00 | 13,730.00 | 13,350.00 | 13,480.00 | 13,480.00 | 0.30% | 7,519 |
| Oct 28, 2025 | 13,100.00 | 13,500.00 | 12,890.00 | 13,440.00 | 13,440.00 | 1.13% | 8,168 |
| Oct 27, 2025 | 13,100.00 | 13,900.00 | 11,100.00 | 13,290.00 | 13,290.00 | -3.97% | 7,923 |
| Oct 24, 2025 | 13,600.00 | 13,900.00 | 13,490.00 | 13,840.00 | 13,840.00 | 1.24% | 3,692 |
| Oct 23, 2025 | 14,150.00 | 14,160.00 | 13,660.00 | 13,670.00 | 13,670.00 | -2.64% | 6,361 |
| Oct 22, 2025 | 14,000.00 | 14,170.00 | 13,900.00 | 14,040.00 | 14,040.00 | 1.59% | 12,836 |
| Oct 21, 2025 | 13,380.00 | 13,820.00 | 13,260.00 | 13,820.00 | 13,820.00 | 2.07% | 4,939 |
| Oct 20, 2025 | 13,200.00 | 13,590.00 | 13,120.00 | 13,540.00 | 13,540.00 | 3.36% | 11,132 |
| Oct 17, 2025 | 12,820.00 | 13,170.00 | 12,590.00 | 13,100.00 | 13,100.00 | 1.95% | 4,559 |
| Oct 16, 2025 | 12,450.00 | 12,900.00 | 12,450.00 | 12,850.00 | 12,850.00 | 2.23% | 4,585 |
| Oct 15, 2025 | 12,580.00 | 12,740.00 | 12,370.00 | 12,570.00 | 12,570.00 | -0.24% | 15,902 |
| Oct 14, 2025 | 11,960.00 | 12,760.00 | 11,930.00 | 12,600.00 | 12,600.00 | 2.61% | 14,853 |
| Oct 13, 2025 | 11,840.00 | 12,300.00 | 11,600.00 | 12,280.00 | 12,280.00 | 0.82% | 10,698 |
| Oct 9, 2025 | 13,280.00 | 13,400.00 | 12,110.00 | 12,180.00 | 12,180.00 | -7.16% | 14,519 |
| Oct 8, 2025 | 13,180.00 | 13,250.00 | 13,010.00 | 13,120.00 | 13,120.00 | 1.39% | 18,800 |
| Oct 7, 2025 | 12,680.00 | 12,960.00 | 12,660.00 | 12,940.00 | 12,940.00 | 1.73% | 7,056 |
| Oct 6, 2025 | 12,700.00 | 12,880.00 | 12,680.00 | 12,720.00 | 12,720.00 | 1.35% | 14,546 |
| Oct 3, 2025 | 13,030.00 | 13,030.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.18% | 7,058 |
| Oct 2, 2025 | 13,180.00 | 13,180.00 | 12,750.00 | 12,830.00 | 12,830.00 | -1.53% | 6,018 |
| Oct 1, 2025 | 12,810.00 | 13,170.00 | 12,810.00 | 13,030.00 | 13,030.00 | 2.68% | 16,194 |
| Sep 30, 2025 | 12,320.00 | 12,710.00 | 12,290.00 | 12,690.00 | 12,690.00 | 3.25% | 11,047 |
| Sep 29, 2025 | 12,110.00 | 12,330.00 | 12,000.00 | 12,290.00 | 12,290.00 | 3.10% | 10,985 |
| Sep 26, 2025 | 11,410.00 | 11,930.00 | 11,230.00 | 11,920.00 | 11,920.00 | 3.74% | 9,816 |
| Sep 25, 2025 | 11,280.00 | 11,540.00 | 11,280.00 | 11,490.00 | 11,490.00 | 3.05% | 22,568 |