Rio Tinto Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	89.060	89.060	86.791	87.107	87.107	162,982
2026-10-20	90.150	90.150	87.170	88.350	88.350	19,542
2026-10-19	90.670	91.250	89.210	89.630	89.630	35,187
2026-10-16	90.400	91.720	89.740	90.430	90.430	9,946
2026-10-15	89.230	91.000	87.700	90.067	90.067	11,784
2026-10-14	92.940	93.150	90.710	90.980	90.980	5,412
2026-10-13	93.000	94.680	92.790	93.290	93.290	3,832
2026-10-12	95.480	95.480	94.170	94.640	94.640	5,979
2026-10-09	92.720	94.890	91.910	94.695	94.695	3,009
2026-10-08	92.480	94.120	90.000	93.230	93.230	3,193
2026-10-07	95.890	96.870	92.680	93.190	93.190	10,986
2026-10-06	96.060	96.200	94.290	96.150	96.150	7,160
2026-10-05	94.580	95.770	93.610	95.720	95.720	14,030
2026-10-02	92.400	94.260	92.360	93.640	93.640	4,961
2026-10-01	94.300	94.300	91.660	92.360	92.360	22,897
2026-09-30	96.690	96.950	94.370	94.760	94.760	36,271
2026-09-29	94.300	95.690	93.520	93.920	93.920	22,930
2026-09-28	94.560	94.780	92.220	94.643	94.643	20,105
2026-09-25	94.450	94.850	93.590	94.410	94.410	433,733
2026-09-24	95.260	95.980	93.620	94.150	94.150	6,580
2026-09-23	96.880	96.880	94.850	95.340	95.340	66,746
2026-09-22	97.150	97.574	96.230	97.574	97.574	32,733
2026-09-21	96.520	98.850	96.520	97.110	97.110	4,182

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.