NYSE : RIO
Rio Tinto Group — Price history
Materials · Other Industrial Metals & Mining · United Kingdom
Last price 83.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 143.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rio Tinto Group (RIO) closed at 83.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 83.12 | 83.62 | 82.6 | 83.53 | 5,262,126 | +2.00% |
| 2026-10-30 | 82.1 | 82.26 | 81.27 | 81.89 | 5,262,126 | -1.63% |
| 2026-10-29 | 85.43 | 85.736 | 81.21 | 83.25 | 7,641,851 | -3.12% |
| 2026-10-28 | 85.56 | 85.94 | 84.64 | 85.93 | 2,218,147 | +0.22% |
| 2026-10-27 | 84.8 | 85.785 | 84.332 | 85.74 | 1,853,621 | +2.41% |
| 2026-10-26 | 83.87 | 84.07 | 82.84 | 83.72 | 2,763,083 | +0.36% |
| 2026-10-23 | 83.28 | 83.85 | 82.65 | 83.42 | 3,022,385 | -0.86% |
| 2026-10-22 | 84.92 | 84.95 | 83.7 | 84.14 | 3,560,218 | -3.20% |
| 2026-10-21 | 87.94 | 88.1 | 86.47 | 86.92 | 3,486,096 | -1.41% |
| 2026-10-20 | 87.84 | 89.12 | 87.22 | 88.16 | 4,598,663 | -1.50% |
| 2026-10-19 | 90.04 | 90.24 | 89.2 | 89.5 | 2,171,341 | -0.91% |
| 2026-10-16 | 90.08 | 91.84 | 89.98 | 90.32 | 2,735,396 | +0.12% |
| 2026-10-15 | 88.81 | 90.635 | 88.671 | 90.21 | 3,261,081 | -1.14% |
| 2026-10-14 | 91.92 | 92.33 | 90.67 | 91.25 | 2,048,763 | -1.94% |
| 2026-10-13 | 94.625 | 94.625 | 92.79 | 93.06 | 1,430,402 | -1.31% |
| 2026-10-12 | 94.35 | 94.735 | 94.14 | 94.3 | 1,206,910 | -0.51% |
| 2026-10-09 | 94.25 | 94.78 | 93.63 | 94.78 | 1,301,749 | +1.54% |
| 2026-10-08 | 92.33 | 93.505 | 92.249 | 93.34 | 1,483,016 | +0.19% |
| 2026-10-07 | 93.47 | 93.6 | 92.72 | 93.16 | 2,164,700 | -2.85% |
| 2026-10-06 | 95.03 | 96.3 | 94.265 | 95.89 | 1,967,679 | +0.25% |
| 2026-10-05 | 94.63 | 96.229 | 94.11 | 95.65 | 2,526,454 | +1.53% |
| 2026-10-02 | 93.48 | 94.27 | 93.155 | 94.21 | 1,927,067 | +1.44% |
| 2026-10-01 | 92.75 | 92.98 | 91.68 | 92.87 | 2,084,052 | -1.38% |
| 2026-09-30 | 95.545 | 97 | 94.14 | 94.17 | 2,397,051 | +0.01% |
| 2026-09-29 | 94.36 | 94.56 | 93.52 | 94.16 | 1,376,947 | -0.26% |
| 2026-09-28 | 93 | 94.79 | 92.84 | 94.41 | 2,185,832 | -0.16% |
| 2026-09-25 | 93.93 | 94.8 | 93.56 | 94.56 | 2,125,924 | +0.10% |
| 2026-09-24 | 94.82 | 94.93 | 93.61 | 94.47 | 1,645,752 | -0.82% |
| 2026-09-23 | 95.98 | 95.98 | 94.88 | 95.25 | 2,656,586 | -2.30% |
| 2026-09-22 | 96.765 | 97.93 | 96.4 | 97.49 | 1,300,691 | +0.46% |
| 2026-09-21 | 98.37 | 98.37 | 96.73 | 97.04 | 1,082,016 | -0.34% |
| 2026-09-18 | 97.49 | 97.49 | 96.47 | 97.37 | 1,307,904 | -0.68% |
| 2026-09-17 | 97.4 | 98.3 | 97.073 | 98.04 | 1,318,180 | +2.35% |
| 2026-09-16 | 97.93 | 98.185 | 94.96 | 95.79 | 2,234,258 | -1.51% |
| 2026-09-15 | 97.36 | 97.47 | 96.495 | 97.26 | 1,715,570 | -0.39% |
| 2026-09-14 | 96.73 | 98.27 | 96.44 | 97.64 | 1,724,382 | -2.32% |
| 2026-09-11 | 100.3 | 100.48 | 99.585 | 99.96 | 1,380,049 | +0.57% |
| 2026-09-10 | 99.835 | 99.99 | 98.9 | 99.39 | 2,553,125 | -4.19% |
| 2026-09-09 | 104.26 | 104.8 | 102.91 | 103.74 | 1,512,273 | -0.09% |
| 2026-09-08 | 105.24 | 105.87 | 103.81 | 103.83 | 1,217,220 | +0.54% |
| 2026-09-04 | 102.27 | 103.76 | 102.18 | 103.27 | 1,259,962 | +0.42% |
| 2026-09-03 | 104.29 | 104.39 | 102.42 | 102.84 | 1,685,971 | +0.09% |
| 2026-09-02 | 102.49 | 103.425 | 101.82 | 102.75 | 1,781,821 | +0.87% |
| 2026-09-01 | 102.15 | 103.65 | 101.756 | 101.86 | 2,243,250 | -0.62% |
| 2026-08-31 | 104.21 | 104.44 | 102.32 | 102.5 | 1,496,058 | -0.77% |
| 2026-08-28 | 105.09 | 105.17 | 103.017 | 103.3 | 2,250,743 | -1.41% |
| 2026-08-27 | 103.88 | 104.97 | 103.54 | 104.78 | 1,972,609 | +0.08% |
| 2026-08-26 | 106.01 | 106.295 | 104.59 | 104.7 | 1,726,733 | -1.98% |
| 2026-08-25 | 104.995 | 106.84 | 104.8 | 106.81 | 1,664,482 | +1.92% |
| 2026-08-24 | 105.12 | 105.84 | 104.256 | 104.8 | 2,418,214 | -0.47% |
| 2026-08-21 | 104.29 | 105.39 | 104.14 | 105.3 | 3,084,798 | +3.06% |
| 2026-08-20 | 99.06 | 102.68 | 99.06 | 102.17 | 2,776,706 | +1.72% |
| 2026-08-19 | 99.63 | 100.98 | 98.82 | 100.44 | 3,101,360 | +3.88% |
| 2026-08-18 | 95.99 | 97.14 | 95.88 | 96.69 | 2,684,368 | -0.53% |
| 2026-08-17 | 96.09 | 97.285 | 95.83 | 97.21 | 2,147,851 | +1.60% |
| 2026-08-14 | 95.74 | 96.72 | 95.39 | 95.68 | 2,187,670 | -0.45% |
| 2026-08-13 | 99.55 | 99.6 | 98.02 | 98.2 | 2,466,655 | -2.98% |
| 2026-08-12 | 102.83 | 102.84 | 100.95 | 101.22 | 2,023,478 | +0.23% |
| 2026-08-11 | 102.31 | 102.563 | 100.63 | 100.99 | 1,846,607 | -0.90% |
| 2026-08-10 | 101.19 | 102.01 | 100.55 | 101.91 | 1,668,191 | +0.80% |
| 2026-08-07 | 101.03 | 101.685 | 100.68 | 101.1 | 2,613,850 | +1.46% |
| 2026-08-06 | 100.15 | 101.06 | 99.57 | 99.65 | 2,015,725 | -1.83% |
| 2026-08-05 | 100.97 | 101.775 | 100.505 | 101.51 | 2,628,932 | +2.52% |
| 2026-08-04 | 99.12 | 99.655 | 98.28 | 99.01 | 2,547,504 | +3.24% |
| 2026-08-03 | 95.55 | 96.015 | 94.86 | 95.9 | 1,610,762 | -0.98% |
| 2026-07-31 | 97.16 | 97.25 | 95.39 | 96.85 | 2,763,990 | -0.34% |
| 2026-07-30 | 97.39 | 97.53 | 95.81 | 97.18 | 3,358,477 | +3.76% |
| 2026-07-29 | 93.46 | 95.1 | 91.975 | 93.66 | 4,455,546 | +2.20% |
| 2026-07-28 | 90.655 | 92.08 | 90.01 | 91.64 | 2,750,576 | -0.34% |
| 2026-07-27 | 91.335 | 91.99 | 90.69 | 91.95 | 2,046,843 | +0.80% |
| 2026-07-24 | 91.64 | 92.13 | 91.07 | 91.22 | 2,406,625 | -0.32% |
| 2026-07-23 | 91.33 | 92.41 | 91.08 | 91.51 | 2,805,825 | -0.83% |
| 2026-07-22 | 91.93 | 92.699 | 91.93 | 92.28 | 1,952,103 | +1.91% |
| 2026-07-21 | 90.05 | 91.09 | 89.43 | 90.55 | 3,527,526 | +1.66% |
| 2026-07-20 | 89.49 | 89.77 | 88.62 | 89.07 | 2,763,130 | -1.20% |
| 2026-07-17 | 88.98 | 91 | 88.76 | 90.15 | 2,570,802 | -0.57% |
| 2026-07-16 | 90.925 | 91.464 | 90.395 | 90.67 | 4,366,943 | -3.15% |
| 2026-07-15 | 93.7 | 94.01 | 92.2 | 93.62 | 2,677,521 | +0.35% |
| 2026-07-14 | 92.73 | 93.38 | 92.55 | 93.29 | 3,067,899 | +3.83% |
| 2026-07-13 | 90.59 | 90.85 | 89.345 | 89.85 | 3,009,106 | -0.76% |
| 2026-07-10 | 90.37 | 91.075 | 90.2 | 90.54 | 2,612,772 | +1.17% |
| 2026-07-09 | 89.48 | 89.857 | 89.08 | 89.49 | 2,336,829 | +0.78% |
| 2026-07-08 | 87.87 | 89.095 | 86.72 | 88.8 | 5,830,846 | -2.68% |
| 2026-07-07 | 92.29 | 93.04 | 90.88 | 91.25 | 2,069,110 | -2.49% |
| 2026-07-06 | 93.88 | 94.12 | 93.29 | 93.58 | 2,595,951 | -0.89% |
| 2026-07-02 | 93.79 | 95.309 | 93.41 | 94.42 | 2,128,022 | +1.15% |
| 2026-07-01 | 92.57 | 94.495 | 92.471 | 93.35 | 2,582,225 | -1.66% |
| 2026-06-30 | 95.53 | 95.82 | 94.42 | 94.93 | 2,657,193 | +0.68% |
| 2026-06-29 | 94.46 | 94.59 | 93.08 | 94.29 | 2,317,796 | +0.59% |
| 2026-06-26 | 94.45 | 95.04 | 93.47 | 93.74 | 2,171,320 | -1.44% |
| 2026-06-25 | 95.4 | 95.57 | 94.47 | 95.11 | 2,964,668 | +1.15% |
| 2026-06-24 | 93.69 | 94.64 | 93.26 | 94.03 | 2,807,171 | -1.62% |
| 2026-06-23 | 95.37 | 96.68 | 95.2 | 95.58 | 3,186,286 | -3.80% |
| 2026-06-22 | 99.13 | 99.795 | 98.74 | 99.36 | 2,817,096 | -0.72% |
| 2026-06-18 | 101.62 | 101.925 | 100.05 | 100.08 | 3,000,743 | -2.52% |
| 2026-06-17 | 103.75 | 105.045 | 102.64 | 102.67 | 2,900,690 | -2.90% |
| 2026-06-16 | 106.41 | 107.07 | 105.63 | 105.74 | 2,157,594 | -0.14% |
| 2026-06-15 | 106.85 | 107.399 | 105.75 | 105.89 | 2,995,964 | +0.51% |
| 2026-06-12 | 104.2 | 105.43 | 103.9 | 105.35 | 2,673,228 | +1.65% |
| 2026-06-11 | 101.45 | 103.69 | 100.5 | 103.64 | 3,566,992 | +4.62% |
| 2026-06-10 | 100.14 | 101.01 | 99.03 | 99.06 | 2,726,996 | -2.33% |
| 2026-06-09 | 102.05 | 102.46 | 98.43 | 101.42 | 3,084,712 | +0.49% |
| 2026-06-08 | 101.41 | 101.95 | 100.67 | 100.93 | 2,249,504 | +0.24% |
| 2026-06-05 | 103.26 | 103.62 | 100.385 | 100.69 | 3,559,549 | -4.47% |
| 2026-06-04 | 105.73 | 106.7 | 104.87 | 105.4 | 2,814,421 | -2.28% |
| 2026-06-03 | 109.24 | 109.62 | 107.85 | 107.86 | 2,874,850 | -3.41% |
| 2026-06-02 | 110.29 | 112.205 | 110.1 | 111.67 | 2,169,047 | +2.49% |
| 2026-06-01 | 106.16 | 109.09 | 105.82 | 108.96 | 2,217,882 | +2.42% |
| 2026-05-29 | 107.03 | 108.34 | 106.3 | 106.39 | 2,293,519 | -0.08% |
| 2026-05-28 | 105.43 | 107.22 | 104.2 | 106.47 | 2,812,209 | -0.13% |
| 2026-05-27 | 106.25 | 106.64 | 104.82 | 106.61 | 1,946,148 | -0.31% |
| 2026-05-26 | 106.84 | 107.33 | 106.15 | 106.94 | 3,992,937 | +2.60% |
| 2026-05-22 | 104.08 | 104.64 | 103.14 | 104.23 | 2,088,691 | -0.51% |
| 2026-05-21 | 103.13 | 105.56 | 103 | 104.76 | 1,750,640 | +1.40% |
| 2026-05-20 | 101.72 | 103.31 | 101.08 | 103.31 | 2,154,734 | +2.37% |
| 2026-05-19 | 100.03 | 101.79 | 99.72 | 100.92 | 2,474,539 | -2.33% |
| 2026-05-18 | 104.34 | 104.48 | 102.64 | 103.33 | 2,013,925 | -0.35% |
| 2026-05-15 | 103.41 | 104.04 | 102.67 | 103.69 | 3,721,020 | -5.38% |
| 2026-05-14 | 111.1 | 111.1 | 109.28 | 109.59 | 2,479,605 | -2.19% |
| 2026-05-13 | 110.65 | 112.58 | 110.57 | 112.04 | 3,076,658 | +2.32% |