Rio Tinto (RIO)
NYSE:RIO
Want to see RIO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
104.08
104.64
103.14
104.23
104.23
-0.51%
2,088,691
0.74
May 21, 2026
103.13
105.56
103.00
104.76
104.76
+1.40%
1,750,640
0.62
May 20, 2026
101.72
103.31
101.08
103.31
103.31
+2.37%
2,154,734
0.75
May 19, 2026
100.03
101.79
99.72
100.92
100.92
-2.33%
2,474,539
0.86
May 18, 2026
104.34
104.48
102.64
103.33
103.33
-0.35%
2,013,925
0.69
May 15, 2026
103.41
104.04
102.67
103.69
103.69
-5.38%
3,721,020
1.28
May 14, 2026
111.10
111.10
109.28
109.59
109.59
-2.19%
2,479,605
0.86
May 13, 2026
110.65
112.58
110.57
112.04
112.04
+2.32%
3,076,658
1.07
May 12, 2026
107.25
109.81
106.55
109.50
109.50
+1.48%
2,143,625
0.74
May 11, 2026
106.92
108.43
106.83
107.90
107.90
+2.39%
2,530,429
0.87
May 08, 2026
104.85
105.77
104.57
105.38
105.38
+2.20%
2,212,946
0.76
May 07, 2026
106.08
106.24
103.04
103.11
103.11
-2.27%
2,780,026
0.95
May 06, 2026
103.05
105.97
102.91
105.51
105.51
+4.99%
4,522,495
1.55
May 05, 2026
99.65
101.09
99.29
100.50
100.50
+1.90%
2,176,343
0.73
May 04, 2026
100.29
100.46
98.39
98.63
98.63
-1.94%
1,672,826
0.55
May 01, 2026
99.99
101.05
99.59
100.58
100.58
+0.10%
1,486,717
0.48
Apr 30, 2026
99.14
100.65
98.33
100.48
100.48
+4.14%
3,353,120
1.08
Apr 29, 2026
97.50
97.75
96.37
96.49
96.49
-2.03%
2,402,109
0.75
Apr 28, 2026
99.53
99.53
97.80
98.49
98.49
-1.46%
3,268,293
1.01
Apr 27, 2026
99.90
100.35
99.13
99.95
99.95
+0.34%
1,978,952
0.60
Apr 24, 2026
99.48
100.11
98.77
99.61
99.61
+0.77%
1,535,492
0.47
Apr 23, 2026
100.06
100.99
98.17
98.85
98.85
-1.43%
2,165,890
0.65
Apr 22, 2026
99.80
100.80
99.35
100.28
100.28
+2.62%
2,441,807
0.73
Apr 21, 2026
99.70
99.88
97.57
97.72
97.72
-2.11%
1,857,982
0.55
Apr 20, 2026
99.62
100.25
98.86
99.83
99.83
-0.32%
2,308,215
0.68
Apr 17, 2026
100.09
101.33
99.88
100.15
100.15
+0.44%
2,793,184
0.81
Apr 16, 2026
99.79
100.24
99.17
99.71
99.71
+1.17%
2,529,986
0.75
Apr 15, 2026
99.12
99.12
98.24
98.56
98.56
-0.31%
1,987,591
0.58
Apr 14, 2026
99.24
99.87
98.38
98.87
98.87
-0.33%
2,703,946
0.79
Apr 13, 2026
98.22
99.32
97.80
99.20
99.20
+0.96%
2,018,820
0.58
Apr 10, 2026
99.12
99.34
97.98
98.26
98.26
+1.16%
2,387,431
0.68
Apr 09, 2026
97.82
98.63
96.72
97.13
97.13
-1.34%
2,265,255
0.64
Apr 08, 2026
100.42
100.42
97.46
98.45
98.45
+4.00%
4,608,407
1.27
Apr 07, 2026
94.86
95.01
93.62
94.66
94.66
+0.69%
1,794,844
0.48
Apr 06, 2026
94.46
94.84
93.49
94.01
94.01
-0.47%
1,175,085
0.31
Apr 03, 2026
92.18
94.84
92.18
94.45
94.45
0.00%
0
0.00
Apr 02, 2026
92.18
94.84
92.18
94.45
94.45
-0.38%
2,798,786
0.72
Apr 01, 2026
94.36
95.25
93.85
94.81
94.81
+1.63%
3,111,509
0.81
Mar 31, 2026
91.80
93.30
91.00
93.29
93.29
+5.03%
3,170,021
0.83
Mar 30, 2026
90.00
90.25
88.34
88.82
88.82
+2.52%
4,499,013
1.20
Mar 27, 2026
85.40
87.41
85.28
86.64
86.64
+0.99%
3,551,380
0.95
Mar 26, 2026
85.51
86.63
85.35
85.79
85.79
-2.00%
3,106,787
0.82
Mar 25, 2026
87.88
88.33
87.05
87.54
87.54
+0.89%
2,182,643
0.58
Mar 24, 2026
84.78
86.93
84.54
86.77
86.77
+1.08%
2,740,078
0.74
Mar 23, 2026
85.71
87.08
85.09
85.84
85.84
+3.24%
3,916,181
1.06
Mar 20, 2026
85.10
85.60
82.35
83.15
83.15
-2.92%
5,079,774
1.40
Mar 19, 2026
83.38
86.24
82.70
85.65
85.65
-2.36%
4,824,787
1.33
Mar 18, 2026
88.86
89.10
87.51
87.72
87.72
-2.32%
3,549,171
0.98
Mar 17, 2026
90.75
91.02
89.64
89.80
89.80
-0.07%
2,134,853
0.59
Mar 16, 2026
89.69
90.52
88.97
89.86
89.86
+2.31%
2,410,780
0.66
Rows: