Rio Tinto Group RIO
NYSE
$93.06-1.24 (-1.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $94.30 | -0.51% | $94.35 | $94.74 | $94.14 | 1.21M |
| 2026-10-09 | $94.78 | +1.54% | $94.25 | $94.78 | $93.63 | 1.36M |
| 2026-10-08 | $93.34 | +0.19% | $92.33 | $93.51 | $92.25 | 1.49M |
| 2026-10-07 | $93.16 | -2.85% | $93.47 | $93.60 | $92.72 | 2.25M |
| 2026-10-06 | $95.89 | +0.25% | $95.03 | $96.30 | $94.27 | 2.02M |
| 2026-10-05 | $95.65 | +1.53% | $94.63 | $96.23 | $94.11 | 2.62M |
| 2026-10-02 | $94.21 | +1.44% | $93.48 | $94.27 | $93.16 | 2.15M |
| 2026-10-01 | $92.87 | -1.38% | $92.75 | $92.98 | $91.68 | 2.09M |
| 2026-09-30 | $94.17 | +0.01% | $95.55 | $97.00 | $94.14 | 2.41M |
| 2026-09-29 | $94.16 | -0.26% | $94.36 | $94.56 | $93.52 | 1.38M |
| 2026-09-28 | $94.41 | -0.16% | $93.00 | $94.79 | $92.84 | 2.29M |
| 2026-09-25 | $94.56 | +0.10% | $93.93 | $94.80 | $93.56 | 2.13M |
| 2026-09-24 | $94.47 | -0.82% | $94.82 | $94.93 | $93.61 | 1.65M |
| 2026-09-23 | $95.25 | -2.30% | $95.98 | $95.98 | $94.88 | 2.72M |
| 2026-09-22 | $97.49 | +0.46% | $96.77 | $97.93 | $96.40 | 1.30M |
| 2026-09-21 | $97.04 | -0.34% | $98.37 | $98.37 | $96.73 | 1.10M |
| 2026-09-18 | $97.37 | -0.68% | $97.49 | $97.49 | $96.47 | 1.31M |
| 2026-09-17 | $98.04 | +2.35% | $97.40 | $98.30 | $97.07 | 1.33M |
| 2026-09-16 | $95.79 | -1.51% | $97.93 | $98.19 | $94.96 | 2.24M |
| 2026-09-15 | $97.26 | -0.39% | $97.36 | $97.47 | $96.50 | 1.73M |
| 2026-09-14 | $97.64 | -2.32% | $96.73 | $98.27 | $96.44 | 1.76M |
| 2026-09-11 | $99.96 | +0.57% | $100.30 | $100.48 | $99.58 | 1.41M |
| 2026-09-10 | $99.39 | -4.19% | $99.84 | $99.99 | $98.90 | 2.60M |
| 2026-09-09 | $103.74 | -0.09% | $104.26 | $104.80 | $102.91 | 1.56M |
| 2026-09-08 | $103.83 | +0.54% | $105.24 | $105.87 | $103.81 | 1.25M |
| 2026-09-04 | $103.27 | +0.42% | $102.27 | $103.76 | $102.18 | 1.26M |
| 2026-09-03 | $102.84 | +0.09% | $104.29 | $104.39 | $102.42 | 1.69M |
| 2026-09-02 | $102.75 | +0.87% | $102.49 | $103.43 | $101.82 | 1.79M |
| 2026-09-01 | $101.86 | -0.62% | $102.15 | $103.65 | $101.76 | 2.33M |
| 2026-08-31 | $102.50 | -0.77% | $104.21 | $104.44 | $102.32 | 1.58M |
| 2026-08-28 | $103.30 | -1.41% | $105.09 | $105.17 | $103.02 | 2.30M |
| 2026-08-27 | $104.78 | +0.08% | $103.88 | $104.97 | $103.54 | 2.01M |
| 2026-08-26 | $104.70 | -1.98% | $106.01 | $106.30 | $104.59 | 1.80M |
| 2026-08-25 | $106.81 | +1.92% | $105.00 | $106.84 | $104.80 | 1.69M |
| 2026-08-24 | $104.80 | -0.47% | $105.12 | $105.84 | $104.26 | 2.45M |
| 2026-08-21 | $105.30 | +3.06% | $104.29 | $105.39 | $104.14 | 3.30M |
| 2026-08-20 | $102.17 | +1.72% | $99.06 | $102.68 | $99.06 | 2.80M |
| 2026-08-19 | $100.44 | +3.88% | $99.63 | $100.98 | $98.82 | 3.18M |
| 2026-08-18 | $96.69 | -0.53% | $95.99 | $97.14 | $95.88 | 2.69M |
| 2026-08-17 | $97.21 | +1.60% | $96.09 | $97.29 | $95.83 | 2.15M |
| 2026-08-14 | $95.68 | -2.57% | $95.74 | $96.72 | $95.39 | 2.19M |
| 2026-08-13 | $98.20 | -2.98% | $99.55 | $99.60 | $98.02 | 2.54M |
| 2026-08-12 | $101.22 | +0.23% | $102.83 | $102.84 | $100.95 | 2.02M |
| 2026-08-11 | $100.99 | -0.90% | $102.31 | $102.56 | $100.63 | 1.85M |
| 2026-08-10 | $101.91 | +0.80% | $101.19 | $102.01 | $100.55 | 1.67M |
| 2026-08-07 | $101.10 | +1.46% | $101.03 | $101.69 | $100.68 | 2.61M |
| 2026-08-06 | $99.65 | -1.83% | $100.15 | $101.06 | $99.57 | 2.02M |
| 2026-08-05 | $101.51 | +2.52% | $100.97 | $101.78 | $100.51 | 2.63M |
| 2026-08-04 | $99.01 | +3.24% | $99.12 | $99.66 | $98.28 | 2.55M |
| 2026-08-03 | $95.90 | -0.98% | $95.55 | $96.02 | $94.86 | 1.61M |
| 2026-07-31 | $96.85 | -0.34% | $97.16 | $97.25 | $95.39 | 2.76M |
| 2026-07-30 | $97.18 | +3.76% | $97.39 | $97.53 | $95.81 | 3.36M |
| 2026-07-29 | $93.66 | +2.20% | $93.46 | $95.10 | $91.98 | 4.45M |
| 2026-07-28 | $91.64 | -0.34% | $90.66 | $92.08 | $90.01 | 2.75M |
| 2026-07-27 | $91.95 | +0.80% | $91.34 | $91.99 | $90.69 | 2.05M |
| 2026-07-24 | $91.22 | -0.32% | $91.64 | $92.13 | $91.07 | 2.41M |
| 2026-07-23 | $91.51 | -0.83% | $91.33 | $92.41 | $91.08 | 2.81M |
| 2026-07-22 | $92.28 | +1.91% | $91.93 | $92.70 | $91.93 | 1.95M |
| 2026-07-21 | $90.55 | +1.66% | $90.05 | $91.09 | $89.43 | 3.53M |
| 2026-07-20 | $89.07 | -1.20% | $89.49 | $89.77 | $88.62 | 2.76M |
| 2026-07-17 | $90.15 | -0.57% | $88.98 | $91.00 | $88.76 | 2.57M |
| 2026-07-16 | $90.67 | -3.15% | $90.93 | $91.46 | $90.40 | 4.37M |
| 2026-07-15 | $93.62 | +0.35% | $93.70 | $94.01 | $92.20 | 2.68M |
| 2026-07-14 | $93.29 | +3.83% | $92.73 | $93.38 | $92.55 | 3.07M |
| 2026-07-13 | $89.85 | -0.76% | $90.59 | $90.85 | $89.35 | 3.01M |
| 2026-07-10 | $90.54 | +1.17% | $90.37 | $91.08 | $90.20 | 2.61M |
| 2026-07-09 | $89.49 | +0.78% | $89.48 | $89.86 | $89.08 | 2.34M |
| 2026-07-08 | $88.80 | -2.68% | $87.87 | $89.10 | $86.72 | 5.83M |
| 2026-07-07 | $91.25 | -2.49% | $92.29 | $93.04 | $90.88 | 2.07M |
| 2026-07-06 | $93.58 | -0.89% | $93.88 | $94.12 | $93.29 | 2.60M |
| 2026-07-02 | $94.42 | +1.15% | $93.79 | $95.31 | $93.41 | 2.13M |
| 2026-07-01 | $93.35 | -1.66% | $92.57 | $94.50 | $92.47 | 2.58M |
| 2026-06-30 | $94.93 | +0.68% | $95.53 | $95.82 | $94.42 | 2.66M |
| 2026-06-29 | $94.29 | +0.59% | $94.46 | $94.59 | $93.08 | 2.32M |
| 2026-06-26 | $93.74 | -1.44% | $94.45 | $95.04 | $93.47 | 2.17M |
| 2026-06-25 | $95.11 | +1.15% | $95.40 | $95.57 | $94.47 | 2.96M |
| 2026-06-24 | $94.03 | -1.62% | $93.69 | $94.64 | $93.26 | 2.81M |
| 2026-06-23 | $95.58 | -3.80% | $95.37 | $96.68 | $95.20 | 3.19M |
| 2026-06-22 | $99.36 | -0.72% | $99.13 | $99.80 | $98.74 | 2.82M |
| 2026-06-18 | $100.08 | -2.52% | $101.62 | $101.93 | $100.05 | 3.00M |
| 2026-06-17 | $102.67 | -2.90% | $103.75 | $105.05 | $102.64 | 2.90M |
| 2026-06-16 | $105.74 | -0.14% | $106.41 | $107.07 | $105.63 | 2.16M |
| 2026-06-15 | $105.89 | +0.51% | $106.85 | $107.40 | $105.75 | 3.00M |
| 2026-06-12 | $105.35 | +1.65% | $104.20 | $105.43 | $103.90 | 2.67M |
| 2026-06-11 | $103.64 | +4.62% | $101.45 | $103.69 | $100.50 | 3.57M |
| 2026-06-10 | $99.06 | -2.33% | $100.14 | $101.01 | $99.03 | 2.73M |
| 2026-06-09 | $101.42 | +0.49% | $102.05 | $102.46 | $98.43 | 3.08M |
| 2026-06-08 | $100.93 | +0.24% | $101.41 | $101.95 | $100.67 | 2.25M |
| 2026-06-05 | $100.69 | -4.47% | $103.26 | $103.62 | $100.39 | 3.56M |
| 2026-06-04 | $105.40 | -2.28% | $105.73 | $106.70 | $104.87 | 2.81M |