Rio Tinto Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.47	58.84	58.31	58.74	58.74	0.27%	2,758,288
Jun 26, 2025	57.90	58.91	57.80	58.58	58.58	3.30%	4,596,410
Jun 25, 2025	56.62	56.82	56.20	56.71	56.71	-0.84%	3,272,832
Jun 24, 2025	57.12	57.47	57.09	57.19	57.19	0.18%	3,412,876
Jun 23, 2025	55.67	57.13	55.64	57.09	57.09	2.15%	3,183,551
Jun 20, 2025	56.40	56.51	55.72	55.89	55.89	-1.84%	4,666,029
Jun 18, 2025	57.15	57.28	56.87	56.94	56.94	-0.12%	2,145,031
Jun 17, 2025	58.10	58.16	57.00	57.01	57.01	-2.23%	2,878,437
Jun 16, 2025	58.44	58.86	58.21	58.31	58.31	0.53%	3,409,451
Jun 13, 2025	57.94	58.39	57.70	58.00	58.00	-1.16%	3,491,603
Jun 12, 2025	58.38	58.72	58.04	58.68	58.68	-0.25%	2,397,107
Jun 11, 2025	59.39	59.55	58.78	58.83	58.83	-1.08%	2,685,531
Jun 10, 2025	59.13	59.53	59.04	59.47	59.47	0.27%	2,804,770
Jun 9, 2025	58.62	59.44	58.53	59.31	59.31	0.47%	3,007,984
Jun 6, 2025	59.19	59.33	58.71	59.03	59.03	-0.35%	2,490,807
Jun 5, 2025	59.68	59.86	59.10	59.24	59.24	1.18%	2,654,099
Jun 4, 2025	59.08	59.33	58.53	58.55	58.55	-0.51%	2,604,462
Jun 3, 2025	58.08	58.96	57.79	58.85	58.85	-1.23%	4,297,099
Jun 2, 2025	59.41	59.64	59.06	59.58	59.58	0.25%	4,865,445
May 30, 2025	59.80	59.80	58.96	59.43	59.43	-1.28%	6,656,502
May 29, 2025	60.30	60.39	60.00	60.20	60.20	0.42%	3,401,201
May 28, 2025	60.27	60.29	59.76	59.95	59.95	-1.40%	4,119,016
May 27, 2025	61.08	61.18	60.59	60.80	60.80	-1.27%	4,492,585
May 23, 2025	61.17	61.73	60.89	61.58	61.58	0.75%	4,512,027
May 22, 2025	61.84	61.88	61.11	61.12	61.12	-1.39%	4,872,881
May 21, 2025	62.44	62.65	61.97	61.98	61.98	-0.42%	2,145,521
May 20, 2025	62.44	62.65	62.08	62.24	62.24	-0.24%	2,128,096
May 19, 2025	61.34	62.41	61.30	62.39	62.39	-0.40%	2,409,297
May 16, 2025	61.85	62.67	61.73	62.64	62.64	-0.18%	2,615,573
May 15, 2025	62.42	62.80	61.94	62.75	62.75	1.16%	3,037,935
May 14, 2025	62.62	62.63	61.95	62.03	62.03	-0.39%	1,844,605
May 13, 2025	61.95	62.50	61.78	62.27	62.27	1.40%	2,407,610
May 12, 2025	62.02	62.28	61.20	61.41	61.41	2.38%	2,801,447
May 9, 2025	59.69	60.04	59.44	59.98	59.98	1.35%	1,262,388
May 8, 2025	59.57	59.61	58.99	59.18	59.18	-1.40%	2,649,426
May 7, 2025	60.17	60.97	59.74	60.02	60.02	0.37%	3,176,373
May 6, 2025	60.13	60.18	59.67	59.80	59.80	0.39%	2,039,029
May 5, 2025	60.00	60.09	59.38	59.57	59.57	-0.22%	1,505,647
May 2, 2025	59.97	60.14	59.53	59.70	59.70	1.96%	2,176,966
May 1, 2025	59.60	59.65	58.49	58.55	58.55	-1.43%	2,299,488
Apr 30, 2025	58.69	59.51	58.46	59.40	59.40	-2.43%	3,442,192
Apr 29, 2025	61.50	61.58	60.84	60.88	60.88	0.02%	2,033,426
Apr 28, 2025	60.54	60.97	60.46	60.87	60.87	0.51%	1,795,389
Apr 25, 2025	61.16	61.18	60.42	60.56	60.56	-1.83%	2,695,243
Apr 24, 2025	60.83	61.84	60.73	61.69	61.69	2.48%	4,015,697
Apr 23, 2025	61.06	61.88	60.16	60.20	60.20	0.97%	3,825,257
Apr 22, 2025	59.42	60.08	59.21	59.62	59.62	1.97%	2,347,721
Apr 21, 2025	58.44	58.55	57.86	58.47	58.47	0.52%	1,859,038
Apr 17, 2025	58.09	58.71	57.94	58.17	58.17	1.77%	2,750,782
Apr 16, 2025	57.15	57.65	56.77	57.16	57.16	-0.17%	2,896,903