Rio Tinto Group (RIO)
NYSE: RIO · Real-Time Price · USD
64.80
-0.63 (-0.96%)
At close: Sep 26, 2025, 4:00 PM EDT
64.30
-0.50 (-0.77%)
After-hours: Sep 26, 2025, 7:43 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.97 | 65.15 | 64.43 | 64.80 | 64.80 | -0.96% | 6,322,512 |
| Sep 25, 2025 | 65.08 | 66.15 | 65.01 | 65.43 | 65.43 | 2.44% | 5,119,022 |
| Sep 24, 2025 | 64.00 | 64.21 | 63.62 | 63.87 | 63.87 | 0.47% | 3,262,330 |
| Sep 23, 2025 | 63.72 | 63.91 | 63.29 | 63.57 | 63.57 | -0.13% | 2,259,253 |
| Sep 22, 2025 | 63.40 | 64.10 | 63.12 | 63.65 | 63.65 | 2.04% | 3,525,941 |
| Sep 19, 2025 | 61.85 | 62.46 | 61.72 | 62.38 | 62.38 | 0.65% | 3,477,514 |
| Sep 18, 2025 | 62.62 | 62.66 | 61.87 | 61.98 | 61.98 | -1.60% | 3,015,279 |
| Sep 17, 2025 | 62.90 | 63.49 | 62.61 | 62.99 | 62.99 | -0.71% | 4,431,122 |
| Sep 16, 2025 | 64.00 | 64.03 | 63.18 | 63.44 | 63.44 | -0.44% | 3,438,359 |
| Sep 15, 2025 | 62.64 | 63.72 | 62.33 | 63.72 | 63.72 | 2.05% | 3,155,301 |
| Sep 12, 2025 | 62.94 | 63.11 | 62.30 | 62.44 | 62.44 | -0.16% | 2,463,628 |
| Sep 11, 2025 | 61.99 | 62.75 | 61.84 | 62.54 | 62.54 | 0.71% | 3,158,596 |
| Sep 10, 2025 | 62.39 | 62.67 | 62.01 | 62.10 | 62.10 | 0.37% | 4,266,908 |
| Sep 9, 2025 | 63.61 | 63.97 | 61.85 | 61.87 | 61.87 | -2.90% | 4,969,294 |
| Sep 8, 2025 | 63.90 | 63.92 | 63.34 | 63.72 | 63.72 | -0.39% | 1,915,675 |
| Sep 5, 2025 | 63.78 | 64.35 | 63.28 | 63.97 | 63.97 | 2.42% | 3,215,416 |
| Sep 4, 2025 | 62.44 | 62.59 | 62.08 | 62.46 | 62.46 | -0.03% | 1,484,237 |
| Sep 3, 2025 | 62.45 | 62.54 | 62.11 | 62.48 | 62.48 | 0.95% | 2,104,097 |
| Sep 2, 2025 | 61.60 | 62.08 | 61.40 | 61.89 | 61.89 | -1.32% | 2,158,280 |
| Aug 29, 2025 | 62.82 | 63.26 | 62.64 | 62.72 | 62.72 | -0.25% | 1,997,502 |
| Aug 28, 2025 | 62.71 | 63.03 | 62.51 | 62.88 | 62.88 | 1.24% | 1,967,724 |
| Aug 27, 2025 | 61.78 | 62.19 | 61.66 | 62.11 | 62.11 | 0.26% | 1,779,344 |
| Aug 26, 2025 | 61.91 | 62.16 | 61.76 | 61.95 | 61.95 | -0.61% | 1,509,582 |
| Aug 25, 2025 | 62.76 | 63.08 | 62.27 | 62.33 | 62.33 | -0.57% | 1,937,656 |
| Aug 22, 2025 | 61.13 | 62.82 | 61.13 | 62.69 | 62.69 | 2.27% | 3,968,634 |
| Aug 21, 2025 | 60.73 | 61.35 | 60.59 | 61.30 | 61.30 | 1.12% | 1,709,644 |
| Aug 20, 2025 | 60.54 | 60.98 | 60.37 | 60.62 | 60.62 | 0.05% | 3,437,513 |
| Aug 19, 2025 | 61.01 | 61.12 | 60.47 | 60.59 | 60.59 | 0.38% | 5,007,999 |
| Aug 18, 2025 | 60.64 | 60.74 | 60.22 | 60.36 | 60.36 | -1.44% | 2,366,235 |
| Aug 15, 2025 | 61.76 | 61.83 | 61.21 | 61.24 | 61.24 | -2.05% | 2,138,098 |
| Aug 14, 2025 | 62.45 | 62.54 | 61.92 | 62.52 | 61.05 | -1.65% | 2,377,695 |
| Aug 13, 2025 | 63.40 | 63.84 | 63.24 | 63.57 | 62.07 | 0.74% | 2,245,663 |
| Aug 12, 2025 | 62.85 | 63.38 | 62.77 | 63.10 | 61.61 | 1.54% | 3,124,212 |
| Aug 11, 2025 | 61.70 | 62.19 | 61.52 | 62.14 | 60.67 | 0.45% | 2,622,191 |
| Aug 8, 2025 | 61.32 | 62.14 | 61.12 | 61.86 | 60.40 | 1.79% | 3,880,792 |
| Aug 7, 2025 | 60.76 | 61.10 | 60.43 | 60.77 | 59.34 | 1.13% | 3,966,487 |
| Aug 6, 2025 | 60.39 | 60.67 | 60.09 | 60.09 | 58.67 | 0.65% | 2,142,722 |
| Aug 5, 2025 | 60.16 | 60.29 | 59.49 | 59.70 | 58.29 | -0.50% | 3,618,929 |
| Aug 4, 2025 | 59.89 | 60.19 | 59.78 | 60.00 | 58.58 | 0.59% | 3,132,144 |
| Aug 1, 2025 | 59.80 | 60.07 | 59.35 | 59.65 | 58.24 | -0.20% | 2,714,897 |
| Jul 31, 2025 | 58.47 | 60.02 | 58.40 | 59.77 | 58.36 | 0.47% | 4,824,928 |
| Jul 30, 2025 | 61.08 | 61.54 | 59.07 | 59.49 | 58.09 | -4.46% | 8,296,554 |
| Jul 29, 2025 | 62.26 | 62.49 | 62.03 | 62.27 | 60.80 | 0.13% | 2,550,138 |
| Jul 28, 2025 | 61.88 | 62.39 | 61.54 | 62.19 | 60.72 | -1.44% | 3,302,352 |
| Jul 25, 2025 | 63.28 | 63.28 | 62.78 | 63.10 | 61.61 | -1.14% | 2,954,444 |
| Jul 24, 2025 | 64.08 | 64.57 | 63.76 | 63.83 | 62.32 | -1.22% | 3,242,535 |
| Jul 23, 2025 | 64.39 | 64.76 | 64.27 | 64.62 | 63.10 | 0.45% | 2,899,028 |
| Jul 22, 2025 | 63.38 | 64.41 | 63.34 | 64.33 | 62.81 | 3.67% | 4,450,564 |
| Jul 21, 2025 | 61.76 | 62.48 | 61.76 | 62.05 | 60.59 | 2.49% | 3,254,643 |
| Jul 18, 2025 | 60.44 | 60.71 | 59.99 | 60.54 | 59.11 | 0.85% | 2,859,043 |