Rio Tinto Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	75.240	75.260	73.710	74.720	74.720	336,158
2026-10-22	76.500	76.500	75.010	75.070	75.070	285,978
2026-10-21	78.140	78.630	77.440	77.730	77.730	222,293
2026-10-20	79.560	79.560	77.440	78.280	78.280	59,404
2026-10-19	81.000	81.320	79.500	80.080	80.080	36,258
2026-10-16	80.130	81.530	79.730	81.240	81.240	42,728
2026-10-15	78.900	80.900	78.390	80.540	80.540	46,115
2026-10-14	82.200	83.320	81.540	82.120	82.120	34,942
2026-10-13	83.440	84.600	83.060	83.140	83.140	21,168
2026-10-12	84.320	84.740	83.840	84.680	84.680	32,763
2026-10-09	83.960	84.580	83.560	84.360	84.360	21,574
2026-10-08	81.340	83.210	81.330	82.840	82.840	53,364
2026-10-07	83.820	84.770	82.910	83.080	83.080	37,645
2026-10-06	84.820	85.540	83.850	84.660	84.660	30,251
2026-10-05	83.800	84.810	83.570	84.560	84.560	24,064
2026-10-02	82.440	83.540	82.190	82.710	82.710	50,574
2026-10-01	82.680	82.760	81.050	81.920	81.920	43,668
2026-09-30	84.620	85.310	83.080	83.080	83.080	48,574
2026-09-29	83.440	84.340	82.400	82.520	82.520	36,770
2026-09-28	81.640	82.720	80.990	82.380	82.380	42,635
2026-09-25	83.600	83.600	82.030	82.380	82.380	174,609
2026-09-24	83.360	84.200	82.440	82.440	82.440	33,090
2026-09-23	84.650	84.770	83.300	83.980	83.980	109,063

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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