Rio Tinto (RIO) Historical Prices

Time Period

Events

RIO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	82.10	82.26	81.27	81.89	81.89	-1.63%	5,261,573	2.38
Oct 29, 2026	85.43	85.74	81.21	83.25	83.25	-3.12%	7,480,125	3.53
Oct 28, 2026	85.56	85.94	84.64	85.93	85.93	+0.22%	2,212,906	1.04
Oct 27, 2026	84.80	85.79	84.33	85.74	85.74	+2.41%	1,851,742	0.86
Oct 26, 2026	83.87	84.07	82.84	83.72	83.72	+0.36%	2,760,199	1.27
Oct 23, 2026	83.28	83.85	82.65	83.42	83.42	-0.86%	3,022,212	1.39
Oct 22, 2026	84.92	84.95	83.70	84.14	84.14	-3.20%	3,559,649	1.66
Oct 21, 2026	87.94	88.10	86.47	86.92	86.92	-1.41%	3,486,096	1.64
Oct 20, 2026	87.84	89.12	87.22	88.16	88.16	-1.50%	4,598,663	2.19
Oct 19, 2026	90.04	90.24	89.20	89.50	89.50	-0.91%	2,170,940	1.03
Oct 16, 2026	90.08	91.84	89.98	90.32	90.32	+0.12%	2,828,275	1.34
Oct 15, 2026	88.81	90.64	88.67	90.21	90.21	-1.14%	3,326,709	1.58
Oct 14, 2026	91.92	92.33	90.67	91.25	91.25	-1.94%	2,123,432	1.01
Oct 13, 2026	94.63	94.63	92.79	93.06	93.06	-1.31%	1,444,230	0.67
Oct 12, 2026	94.35	94.74	94.14	94.30	94.30	-0.51%	1,210,268	0.56
Oct 09, 2026	94.25	94.78	93.63	94.78	94.78	+1.54%	1,355,802	0.61
Oct 08, 2026	92.33	93.51	92.25	93.34	93.34	+0.19%	1,492,510	0.67
Oct 07, 2026	93.47	93.60	92.72	93.16	93.16	-2.85%	2,250,339	1.01
Oct 06, 2026	95.03	96.30	94.27	95.89	95.89	+0.25%	2,024,017	0.90
Oct 05, 2026	94.63	96.23	94.11	95.65	95.65	+1.53%	2,616,493	1.14
Oct 02, 2026	93.48	94.27	93.16	94.21	94.21	+1.44%	2,154,938	0.94
Oct 01, 2026	92.75	92.98	91.68	92.87	92.87	-1.38%	2,086,495	0.91
Sep 30, 2026	95.55	97.00	94.14	94.17	94.17	+0.01%	2,409,847	1.07
Sep 29, 2026	94.36	94.56	93.52	94.16	94.16	-0.26%	1,380,005	0.61
Sep 28, 2026	93.00	94.79	92.84	94.41	94.41	-0.16%	2,292,565	1.01
Sep 25, 2026	93.93	94.80	93.56	94.56	94.56	+0.10%	2,132,498	0.93
Sep 24, 2026	94.82	94.93	93.61	94.47	94.47	-0.82%	1,652,458	0.72
Sep 23, 2026	95.98	95.98	94.88	95.25	95.25	-2.30%	2,716,946	1.19
Sep 22, 2026	96.77	97.93	96.40	97.49	97.49	+0.46%	1,304,880	0.56
Sep 21, 2026	98.37	98.37	96.73	97.04	97.04	-0.34%	1,103,231	0.47
Sep 18, 2026	97.49	97.49	96.47	97.37	97.37	-0.68%	1,314,503	0.55
Sep 17, 2026	97.40	98.30	97.07	98.04	98.04	+2.35%	1,332,001	0.56
Sep 16, 2026	97.93	98.19	94.96	95.79	95.79	-1.51%	2,245,518	0.95
Sep 15, 2026	97.36	97.47	96.50	97.26	97.26	-0.39%	1,732,857	0.73
Sep 14, 2026	96.73	98.27	96.44	97.64	97.64	-2.32%	1,755,561	0.73
Sep 11, 2026	100.30	100.48	99.58	99.96	99.96	+0.57%	1,409,991	0.59
Sep 10, 2026	99.84	99.99	98.90	99.39	99.39	-4.19%	2,595,606	1.08
Sep 09, 2026	104.26	104.80	102.91	103.74	103.74	-0.09%	1,555,764	0.64
Sep 08, 2026	105.24	105.87	103.81	103.83	103.83	+0.54%	1,251,505	0.51
Sep 07, 2026	102.27	103.76	102.18	103.27	103.27	+0.00%	0	0.00
Sep 04, 2026	102.27	103.76	102.18	103.27	103.27	+0.42%	1,261,046	0.50
Sep 03, 2026	104.29	104.39	102.42	102.84	102.84	+0.09%	1,686,047	0.66
Sep 02, 2026	102.49	103.43	101.82	102.75	102.75	+0.87%	1,793,703	0.70
Sep 01, 2026	102.15	103.65	101.76	101.86	101.86	-0.62%	2,243,356	0.87
Aug 31, 2026	104.21	104.44	102.32	102.50	102.50	-0.77%	1,576,176	0.60
Aug 28, 2026	105.09	105.17	103.02	103.30	103.30	-1.41%	2,300,604	0.88
Aug 27, 2026	103.88	104.97	103.54	104.78	104.78	+0.08%	2,005,294	0.77
Aug 26, 2026	106.01	106.30	104.59	104.70	104.70	-1.98%	1,799,157	0.69
Aug 25, 2026	105.00	106.84	104.80	106.81	106.81	+1.92%	1,690,065	0.64
Aug 24, 2026	105.12	105.84	104.26	104.80	104.80	-0.47%	2,452,104	0.93

Rio Tinto historical prices

Rio Tinto (RIO) Historical Prices

Become an Expert with TipRanks Premium