Rio Tinto Group

RIO · NYSE

Prices in USD

Historical prices

Rio Tinto Group (RIO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 25, 2026101.10101.53100.14100.7895.933,483,900
Feb 24, 202696.8398.7996.5098.1193.393,322,700
Feb 23, 202696.9097.8895.6797.6792.973,375,400
Feb 20, 202695.7697.6295.6597.0992.423,542,300
Feb 19, 202695.2196.4594.0996.3491.713,962,400
Feb 18, 202698.49100.0998.1798.9394.173,459,900
Feb 17, 202694.8296.9194.0996.8892.223,871,400
Feb 13, 202696.5198.3695.6498.0793.353,400,800
Feb 12, 202699.94100.3397.5197.9193.204,126,100
Feb 11, 202699.7299.7798.2899.5294.732,632,300
Feb 10, 202696.8797.3895.9497.2492.562,716,200
Feb 9, 202694.9396.8994.6696.8592.193,248,100
Feb 6, 202693.1993.6492.9093.4188.923,873,700
Feb 5, 202692.9494.7491.0891.1286.746,958,400
Feb 4, 202698.6098.6094.8696.4891.844,911,200
Feb 3, 202695.0096.5094.5596.3791.734,672,500
Feb 2, 202692.4393.0291.8192.5288.075,021,800
Jan 30, 202692.6393.3489.6391.0386.657,398,400
Jan 29, 202696.7297.1193.3195.1390.556,020,100
Jan 28, 202693.0993.4592.1393.3788.883,877,000
Jan 27, 202691.4092.9491.3792.9188.443,255,600
Jan 26, 202692.0092.4290.4090.4786.125,134,100
Jan 23, 202689.2390.4488.7790.4386.082,982,900
Jan 22, 202688.1388.4386.6787.3083.103,094,200
Jan 21, 202689.6889.7888.3988.8484.574,971,700