Rio Tinto Group RIO
82.95 USD -0.33 (-0.40%)
Regular-session close
82.95 0.00 0.00%
After hours · Nov 13, 5:43 PM ET
82.89 Day range 83.72
68.78 52-week range 112.04
- YTD
- +3.65%
- 1 year
- +16.77%
RIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.44 | 83.72 | 82.89 | 82.95 | -0.33 | -0.40% | 1,733,132 |
| Nov 12, 2026 | 83.81 | 84.29 | 83.10 | 83.28 | -1.69 | -1.99% | 2,132,000 |
| Nov 11, 2026 | 84.61 | 85.17 | 84.23 | 84.97 | +0.43 | +0.51% | 1,680,900 |
| Nov 10, 2026 | 84.61 | 85.49 | 84.13 | 84.54 | -1.85 | -2.14% | 1,961,500 |
| Nov 9, 2026 | 86.29 | 87.00 | 85.76 | 86.39 | +2.66 | +3.18% | 2,658,900 |
| Nov 6, 2026 | 82.74 | 84.35 | 82.39 | 83.73 | +0.57 | +0.69% | 2,803,200 |
| Nov 5, 2026 | 85.74 | 86.22 | 82.98 | 83.16 | -1.40 | -1.66% | 5,629,200 |
| Nov 4, 2026 | 83.65 | 84.81 | 83.41 | 84.56 | +2.94 | +3.60% | 2,846,500 |
| Nov 3, 2026 | 82.52 | 82.60 | 81.46 | 81.62 | -1.11 | -1.34% | 2,737,900 |
| Nov 2, 2026 | 83.12 | 83.78 | 82.52 | 82.73 | +0.84 | +1.03% | 2,795,500 |
| Oct 30, 2026 | 82.10 | 82.26 | 81.27 | 81.89 | -1.36 | -1.63% | 5,262,000 |
| Oct 29, 2026 | 85.43 | 85.74 | 81.21 | 83.25 | -2.68 | -3.12% | 7,641,200 |
| Oct 28, 2026 | 85.56 | 85.94 | 84.64 | 85.93 | +0.19 | +0.22% | 2,218,100 |
| Oct 27, 2026 | 84.80 | 85.79 | 84.33 | 85.74 | +2.02 | +2.41% | 1,852,900 |
| Oct 26, 2026 | 83.87 | 84.07 | 82.84 | 83.72 | +0.30 | +0.36% | 2,760,200 |
| Oct 23, 2026 | 83.28 | 83.85 | 82.65 | 83.42 | -0.72 | -0.86% | 3,022,200 |
| Oct 22, 2026 | 84.92 | 84.95 | 83.70 | 84.14 | -2.78 | -3.20% | 3,559,700 |
| Oct 21, 2026 | 87.94 | 88.10 | 86.47 | 86.92 | -1.24 | -1.41% | 3,485,600 |
| Oct 20, 2026 | 87.84 | 89.12 | 87.22 | 88.16 | -1.34 | -1.50% | 4,598,700 |
| Oct 19, 2026 | 90.04 | 90.24 | 89.20 | 89.50 | -0.82 | -0.91% | 2,171,000 |
| Oct 16, 2026 | 90.08 | 91.84 | 89.98 | 90.32 | +0.11 | +0.12% | 2,828,300 |
| Oct 15, 2026 | 88.81 | 90.64 | 88.67 | 90.21 | -1.04 | -1.14% | 3,324,500 |
| Oct 14, 2026 | 91.92 | 92.33 | 90.67 | 91.25 | -1.81 | -1.94% | 2,122,100 |
| Oct 13, 2026 | 94.63 | 94.63 | 92.79 | 93.06 | -1.24 | -1.31% | 1,444,200 |
| Oct 12, 2026 | 94.35 | 94.74 | 94.14 | 94.30 | -0.48 | -0.51% | 1,208,400 |
| Oct 9, 2026 | 94.25 | 94.78 | 93.63 | 94.78 | +1.44 | +1.54% | 1,355,800 |
| Oct 8, 2026 | 92.33 | 93.51 | 92.25 | 93.34 | +0.18 | +0.19% | 1,492,400 |
| Oct 7, 2026 | 93.47 | 93.60 | 92.72 | 93.16 | -2.73 | -2.85% | 2,247,500 |
| Oct 6, 2026 | 95.03 | 96.30 | 94.27 | 95.89 | +0.24 | +0.25% | 2,024,000 |
| Oct 5, 2026 | 94.63 | 96.23 | 94.11 | 95.65 | +1.44 | +1.53% | 2,616,500 |
| Oct 2, 2026 | 93.48 | 94.27 | 93.16 | 94.21 | +1.34 | +1.44% | 2,154,900 |
| Oct 1, 2026 | 92.75 | 92.98 | 91.68 | 92.87 | -1.30 | -1.38% | 2,086,600 |
| Sep 30, 2026 | 95.55 | 97.00 | 94.14 | 94.17 | +0.01 | +0.01% | 2,409,300 |
| Sep 29, 2026 | 94.36 | 94.56 | 93.52 | 94.16 | -0.25 | -0.26% | 1,380,000 |
| Sep 28, 2026 | 93.00 | 94.79 | 92.84 | 94.41 | -0.15 | -0.16% | 2,292,600 |
| Sep 25, 2026 | 93.93 | 94.80 | 93.56 | 94.56 | +0.09 | +0.10% | 2,126,000 |
| Sep 24, 2026 | 94.82 | 94.93 | 93.61 | 94.47 | -0.78 | -0.82% | 1,652,400 |
| Sep 23, 2026 | 95.98 | 95.98 | 94.88 | 95.25 | -2.24 | -2.30% | 2,716,800 |
| Sep 22, 2026 | 96.77 | 97.93 | 96.40 | 97.49 | +0.45 | +0.46% | 1,304,200 |
| Sep 21, 2026 | 98.37 | 98.37 | 96.73 | 97.04 | -0.33 | -0.34% | 1,102,500 |
| Sep 18, 2026 | 97.49 | 97.49 | 96.47 | 97.37 | -0.67 | -0.68% | 1,313,500 |
| Sep 17, 2026 | 97.40 | 98.30 | 97.07 | 98.04 | +2.25 | +2.35% | 1,332,900 |
| Sep 16, 2026 | 97.93 | 98.19 | 94.96 | 95.79 | -1.47 | -1.51% | 2,244,900 |
| Sep 15, 2026 | 97.36 | 97.47 | 96.50 | 97.26 | -0.38 | -0.39% | 1,732,800 |
| Sep 14, 2026 | 96.73 | 98.27 | 96.44 | 97.64 | -2.32 | -2.32% | 1,755,600 |
| Sep 11, 2026 | 100.30 | 100.48 | 99.58 | 99.96 | +0.57 | +0.57% | 1,410,000 |
| Sep 10, 2026 | 99.84 | 99.99 | 98.90 | 99.39 | -4.35 | -4.19% | 2,595,500 |
| Sep 9, 2026 | 104.26 | 104.80 | 102.91 | 103.74 | -0.09 | -0.09% | 1,555,600 |
| Sep 8, 2026 | 105.24 | 105.87 | 103.81 | 103.83 | +0.56 | +0.54% | 1,251,400 |
| Sep 4, 2026 | 102.27 | 103.76 | 102.18 | 103.27 | +0.43 | +0.42% | 1,261,000 |
| Sep 3, 2026 | 104.29 | 104.39 | 102.42 | 102.84 | +0.09 | +0.09% | 1,689,400 |
| Sep 2, 2026 | 102.49 | 103.43 | 101.82 | 102.75 | +0.89 | +0.87% | 1,793,600 |
| Sep 1, 2026 | 102.15 | 103.65 | 101.76 | 101.86 | -0.64 | -0.62% | 2,325,100 |
| Aug 31, 2026 | 104.21 | 104.44 | 102.32 | 102.50 | -0.80 | -0.77% | 1,575,900 |
| Aug 28, 2026 | 105.09 | 105.17 | 103.02 | 103.30 | -1.48 | -1.41% | 2,300,600 |
| Aug 27, 2026 | 103.88 | 104.97 | 103.54 | 104.78 | +0.08 | +0.08% | 2,005,100 |
| Aug 26, 2026 | 106.01 | 106.30 | 104.59 | 104.70 | -2.11 | -1.98% | 1,799,100 |
| Aug 25, 2026 | 105.00 | 106.84 | 104.80 | 106.81 | +2.01 | +1.92% | 1,690,200 |
| Aug 24, 2026 | 105.12 | 105.84 | 104.26 | 104.80 | -0.50 | -0.47% | 2,448,700 |
| Aug 21, 2026 | 104.29 | 105.39 | 104.14 | 105.30 | +3.13 | +3.06% | 3,303,200 |
| Aug 20, 2026 | 99.06 | 102.68 | 99.06 | 102.17 | +1.73 | +1.72% | 2,799,900 |
| Aug 19, 2026 | 99.63 | 100.98 | 98.82 | 100.44 | +3.75 | +3.88% | 3,177,300 |
| Aug 18, 2026 | 95.99 | 97.14 | 95.88 | 96.69 | -0.52 | -0.53% | 2,686,400 |
| Aug 17, 2026 | 96.09 | 97.29 | 95.83 | 97.21 | +1.53 | +1.60% | 2,151,500 |
| Aug 14, 2026 | 95.74 | 96.72 | 95.39 | 95.68 | -2.52 | -2.57% | 2,187,700 |
65 days, newest first. Daily bars as drawn on the RIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.