Rio Tinto Group (LON:RIO)
London
· Delayed Price · Currency is GBP · Price in GBX 4,831.50
-84.50 (-1.72%)
Sep 26, 2025, 5:15 PM BST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,870.00 | 4,887.23 | 4,808.00 | 4,831.50 | 4,831.50 | -1.72% | 5,347,157 |
| Sep 25, 2025 | 4,880.50 | 4,940.50 | 4,829.82 | 4,916.00 | 4,916.00 | 3.54% | 3,676,388 |
| Sep 24, 2025 | 4,680.50 | 4,765.50 | 4,668.50 | 4,748.00 | 4,748.00 | 1.22% | 4,480,799 |
| Sep 23, 2025 | 4,684.50 | 4,721.50 | 4,658.00 | 4,691.00 | 4,691.00 | -0.05% | 1,854,747 |
| Sep 22, 2025 | 4,644.50 | 4,802.75 | 4,579.16 | 4,693.50 | 4,693.50 | 2.05% | 1,736,197 |
| Sep 19, 2025 | 4,581.00 | 4,607.00 | 4,555.50 | 4,599.00 | 4,599.00 | 0.59% | 4,749,538 |
| Sep 18, 2025 | 4,593.00 | 4,633.00 | 4,562.00 | 4,572.00 | 4,572.00 | -0.82% | 3,268,513 |
| Sep 17, 2025 | 4,616.50 | 4,638.50 | 4,586.00 | 4,610.00 | 4,610.00 | -0.85% | 2,770,577 |
| Sep 16, 2025 | 4,717.00 | 4,749.00 | 4,622.50 | 4,649.50 | 4,649.50 | 0.39% | 5,217,111 |
| Sep 15, 2025 | 4,622.50 | 4,644.00 | 4,579.50 | 4,631.50 | 4,631.50 | 0.64% | 7,891,345 |
| Sep 12, 2025 | 4,651.00 | 4,678.50 | 4,591.50 | 4,602.00 | 4,602.00 | 0.23% | 1,429,290 |
| Sep 11, 2025 | 4,594.50 | 4,709.17 | 4,554.50 | 4,591.50 | 4,591.50 | 0.15% | 1,515,281 |
| Sep 10, 2025 | 4,533.00 | 4,640.50 | 4,528.00 | 4,584.50 | 4,584.50 | -0.48% | 2,620,430 |
| Sep 9, 2025 | 4,692.00 | 4,709.00 | 4,603.50 | 4,606.50 | 4,606.50 | -1.92% | 2,473,000 |
| Sep 8, 2025 | 4,723.00 | 4,723.00 | 4,664.50 | 4,696.50 | 4,696.50 | 0.33% | 1,148,890 |
| Sep 5, 2025 | 4,660.00 | 4,731.50 | 4,653.50 | 4,681.00 | 4,681.00 | 1.67% | 1,691,108 |
| Sep 4, 2025 | 4,631.00 | 4,700.00 | 4,604.00 | 4,604.00 | 4,604.00 | -0.21% | 1,249,163 |
| Sep 3, 2025 | 4,582.00 | 4,644.00 | 4,573.00 | 4,613.50 | 4,613.50 | 0.70% | 2,810,717 |
| Sep 2, 2025 | 4,604.50 | 4,618.87 | 4,574.24 | 4,581.50 | 4,581.50 | -0.46% | 1,560,470 |
| Sep 1, 2025 | 4,573.00 | 4,607.50 | 4,573.00 | 4,602.50 | 4,602.50 | -0.85% | 1,094,689 |
| Aug 29, 2025 | 4,654.50 | 4,676.00 | 4,628.50 | 4,642.00 | 4,642.00 | 0.11% | 970,493 |
| Aug 28, 2025 | 4,608.50 | 4,642.00 | 4,602.50 | 4,637.00 | 4,637.00 | 1.47% | 1,152,382 |
| Aug 27, 2025 | 4,595.00 | 4,703.45 | 4,560.00 | 4,570.00 | 4,570.00 | -0.15% | 1,264,317 |
| Aug 26, 2025 | 4,663.00 | 4,694.18 | 4,565.50 | 4,577.00 | 4,577.00 | -0.52% | 4,899,269 |
| Aug 22, 2025 | 4,531.00 | 4,609.00 | 4,511.44 | 4,601.00 | 4,601.00 | 1.54% | 1,774,603 |
| Aug 21, 2025 | 4,512.00 | 4,532.00 | 4,484.00 | 4,531.00 | 4,531.00 | 0.89% | 1,060,613 |
| Aug 20, 2025 | 4,469.50 | 4,506.50 | 4,440.50 | 4,491.00 | 4,491.00 | 0.09% | 2,031,155 |
| Aug 19, 2025 | 4,452.00 | 4,527.50 | 4,443.00 | 4,487.00 | 4,487.00 | 0.87% | 1,323,343 |
| Aug 18, 2025 | 4,500.00 | 4,513.00 | 4,436.50 | 4,448.50 | 4,448.50 | -1.45% | 4,152,534 |
| Aug 15, 2025 | 4,543.50 | 4,575.24 | 4,506.00 | 4,514.00 | 4,514.00 | 0.74% | 7,121,261 |
| Aug 14, 2025 | 4,481.50 | 4,521.00 | 4,452.00 | 4,481.00 | 4,481.00 | -4.02% | 3,063,120 |
| Aug 13, 2025 | 4,677.50 | 4,694.00 | 4,635.85 | 4,668.50 | 4,559.32 | 0.33% | 1,604,824 |
| Aug 12, 2025 | 4,636.50 | 4,664.50 | 4,627.83 | 4,653.00 | 4,544.18 | 1.44% | 2,987,407 |
| Aug 11, 2025 | 4,604.00 | 4,614.50 | 4,560.00 | 4,587.00 | 4,479.73 | 0.31% | 1,180,561 |
| Aug 8, 2025 | 4,535.00 | 4,580.00 | 4,529.50 | 4,573.00 | 4,466.05 | 1.64% | 6,853,002 |
| Aug 7, 2025 | 4,496.00 | 4,548.50 | 4,490.50 | 4,499.00 | 4,393.78 | -0.09% | 6,637,266 |
| Aug 6, 2025 | 4,501.00 | 4,542.50 | 4,482.00 | 4,503.00 | 4,397.69 | 0.33% | 3,646,736 |
| Aug 5, 2025 | 4,507.76 | 4,517.00 | 4,476.50 | 4,488.00 | 4,383.04 | -0.03% | 2,050,688 |
| Aug 4, 2025 | 4,510.50 | 4,513.00 | 4,467.50 | 4,489.50 | 4,384.51 | -0.06% | 3,719,117 |
| Aug 1, 2025 | 4,505.50 | 4,508.50 | 4,457.50 | 4,492.00 | 4,386.95 | -0.26% | 4,769,110 |
| Jul 31, 2025 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4,398.18 | -1.84% | 4,818,208 |
| Jul 30, 2025 | 4,613.50 | 4,626.50 | 4,528.00 | 4,588.00 | 4,480.70 | -1.30% | 2,064,850 |
| Jul 29, 2025 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 4,539.79 | 0.20% | 2,112,944 |
| Jul 28, 2025 | 4,668.00 | 4,681.00 | 4,572.00 | 4,639.00 | 4,530.51 | -0.88% | 1,948,436 |
| Jul 25, 2025 | 4,705.00 | 4,714.50 | 4,661.05 | 4,680.00 | 4,570.55 | -0.84% | 3,553,565 |
| Jul 24, 2025 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 4,609.13 | -0.25% | 1,944,116 |
| Jul 23, 2025 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 4,620.85 | 0.38% | 2,077,643 |
| Jul 22, 2025 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 4,603.27 | 2.25% | 3,000,050 |
| Jul 21, 2025 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4,502.19 | 2.73% | 4,564,166 |
| Jul 18, 2025 | 4,500.00 | 4,526.00 | 4,448.00 | 4,487.50 | 4,382.22 | 1.31% | 2,440,032 |