Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.67	73.95	73.09	73.09	73.09	-0.73%	21,150
Dec 4, 2025	75.00	75.40	72.92	73.63	73.63	-0.50%	19,344
Dec 3, 2025	73.00	74.07	72.92	74.00	74.00	3.03%	29,701
Dec 2, 2025	72.00	72.38	71.60	71.82	71.82	-0.78%	16,814
Dec 1, 2025	71.55	72.96	71.55	72.39	72.39	0.51%	16,504
Nov 28, 2025	72.59	72.59	71.10	72.02	72.02	-0.51%	10,666
Nov 26, 2025	71.37	72.48	71.37	72.39	72.39	1.51%	23,596
Nov 25, 2025	70.74	71.81	70.74	71.31	71.31	1.25%	55,218
Nov 24, 2025	69.38	70.53	69.38	70.43	70.43	0.68%	22,669
Nov 21, 2025	68.46	69.99	68.46	69.95	69.95	1.78%	38,606
Nov 20, 2025	70.06	70.49	68.73	68.73	68.73	-0.95%	37,680
Nov 19, 2025	69.39	70.02	69.16	69.39	69.39	-0.59%	21,155
Nov 18, 2025	69.55	70.00	68.95	69.80	69.80	-1.35%	16,628
Nov 17, 2025	70.88	71.27	70.64	70.75	70.75	0.07%	25,817
Nov 14, 2025	70.44	71.10	69.82	70.70	70.70	-0.37%	21,460
Nov 13, 2025	71.96	71.96	70.91	70.96	70.96	-0.66%	7,332
Nov 12, 2025	71.26	71.49	70.79	71.44	71.44	1.51%	19,755
Nov 11, 2025	70.11	70.46	69.94	70.37	70.37	0.20%	12,937
Nov 10, 2025	69.84	70.27	69.17	70.23	70.23	1.51%	24,803
Nov 7, 2025	69.01	69.47	67.89	69.18	69.18	-0.03%	64,725
Nov 6, 2025	68.90	69.42	68.40	69.20	69.20	0.41%	29,185
Nov 5, 2025	68.52	69.12	68.52	68.92	68.92	1.35%	41,342
Nov 4, 2025	70.14	70.15	67.54	68.00	68.00	-3.37%	80,711
Nov 3, 2025	71.82	72.86	70.31	70.37	70.37	-2.55%	17,094
Oct 31, 2025	72.10	72.28	71.84	72.21	72.21	0.15%	33,412
Oct 30, 2025	72.74	72.74	71.36	72.10	72.10	-0.55%	14,607
Oct 29, 2025	72.74	73.73	72.00	72.50	72.50	0.44%	12,652
Oct 28, 2025	70.88	72.19	70.88	72.19	72.19	1.80%	7,037
Oct 27, 2025	71.46	71.50	70.84	70.91	70.91	0.04%	8,948
Oct 24, 2025	70.33	70.94	70.21	70.88	70.88	0.16%	83,222
Oct 23, 2025	69.80	71.21	69.57	70.77	70.77	1.86%	12,948
Oct 22, 2025	66.58	70.16	66.58	69.48	69.48	1.43%	73,125
Oct 21, 2025	69.50	69.50	68.13	68.50	68.50	-0.85%	14,596
Oct 20, 2025	68.10	69.16	67.95	69.09	69.08	1.84%	113,752
Oct 17, 2025	68.49	68.54	67.42	67.84	67.84	-1.07%	79,305
Oct 16, 2025	68.99	69.20	68.50	68.57	68.57	-0.93%	7,774
Oct 15, 2025	68.59	69.21	68.31	69.21	69.21	0.86%	211,484
Oct 14, 2025	67.50	68.98	66.11	68.62	68.62	0.69%	21,664
Oct 13, 2025	65.53	68.15	65.53	68.15	68.15	3.79%	17,329
Oct 10, 2025	67.20	67.52	65.54	65.66	65.66	-1.99%	13,290
Oct 9, 2025	67.57	68.94	66.97	66.99	66.99	-0.69%	94,275
Oct 8, 2025	66.82	67.84	66.74	67.46	67.46	1.49%	28,526
Oct 7, 2025	67.32	67.66	66.38	66.46	66.46	-1.03%	52,966
Oct 6, 2025	65.96	67.41	65.96	67.16	67.16	1.77%	49,862
Oct 3, 2025	66.22	66.58	65.91	65.99	65.99	-0.17%	5,787
Oct 2, 2025	66.85	66.85	65.34	66.10	66.10	-0.06%	30,121
Oct 1, 2025	65.31	67.02	65.14	66.14	66.14	0.59%	33,115
Sep 30, 2025	66.17	66.52	65.70	65.75	65.75	-0.43%	12,528
Sep 29, 2025	65.67	66.21	65.17	66.03	66.03	2.03%	109,500
Sep 26, 2025	64.99	65.08	64.44	64.72	64.72	-1.34%	81,239