Rio Tinto (RIO)
NYSE:RIO
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
90.15
90.36
87.71
87.83
87.83
-3.16%
3,738,201
1.04
Mar 12, 2026
91.82
91.91
90.26
90.70
90.70
-1.50%
3,255,245
0.91
Mar 11, 2026
90.76
92.20
90.14
92.08
92.08
+0.44%
2,321,206
0.64
Mar 10, 2026
91.34
92.54
90.78
91.68
91.68
+1.47%
2,632,672
0.72
Mar 09, 2026
87.89
90.82
87.25
90.35
90.35
+0.16%
3,390,654
0.92
Mar 06, 2026
89.89
90.76
88.86
90.21
90.21
-0.70%
4,271,762
1.16
Mar 05, 2026
94.40
94.74
91.96
93.37
90.85
-2.99%
4,868,144
1.33
Mar 04, 2026
96.58
96.86
95.78
96.25
93.65
+0.99%
3,531,030
0.96
Mar 03, 2026
94.05
95.55
92.26
95.31
92.74
-4.32%
4,191,296
1.14
Mar 02, 2026
97.75
99.78
97.24
99.61
96.92
+0.27%
3,162,014
0.86
Feb 27, 2026
99.16
99.57
98.36
99.34
96.66
+0.25%
2,390,716
0.65
Feb 26, 2026
98.49
99.12
97.55
99.09
96.42
-1.68%
2,818,087
0.77
Feb 25, 2026
101.10
101.53
100.14
100.78
98.06
+2.72%
3,483,888
0.95
Feb 24, 2026
96.83
98.79
96.50
98.11
95.46
+0.45%
3,322,720
0.92
Feb 23, 2026
96.90
97.88
95.67
97.67
95.03
+0.60%
3,375,425
0.94
Feb 20, 2026
95.76
97.62
95.65
97.09
94.47
+0.78%
3,542,294
0.99
Feb 19, 2026
95.21
96.45
94.09
96.34
93.74
-2.62%
3,962,405
1.12
Feb 18, 2026
98.49
100.09
98.17
98.93
96.26
+2.12%
3,459,861
0.98
Feb 17, 2026
94.82
96.91
94.09
96.88
94.27
-1.21%
3,871,372
1.11
Feb 16, 2026
96.51
98.36
95.64
98.07
95.42
0.00%
0
0.00
Feb 13, 2026
96.51
98.36
95.64
98.07
95.42
+0.16%
3,400,758
0.96
Feb 12, 2026
99.94
100.33
97.51
97.91
95.27
-1.62%
4,126,140
1.18
Feb 11, 2026
99.72
99.77
98.28
99.52
96.83
+2.35%
2,632,343
0.76
Feb 10, 2026
96.87
97.38
95.94
97.24
94.62
+0.40%
2,716,202
0.78
Feb 09, 2026
94.93
96.89
94.66
96.85
94.24
+3.68%
3,248,069
0.94
Feb 06, 2026
93.19
93.64
92.90
93.41
90.89
+2.51%
3,873,746
1.13
Feb 05, 2026
92.94
94.74
91.08
91.12
88.66
-5.56%
6,958,357
2.08
Feb 04, 2026
98.60
98.60
94.86
96.48
93.88
+0.11%
4,911,177
1.49
Feb 03, 2026
95.00
96.50
94.55
96.37
93.77
+4.16%
4,672,460
1.43
Feb 02, 2026
92.43
93.02
91.81
92.52
90.02
+1.64%
5,021,764
1.56
Jan 30, 2026
92.63
93.34
89.63
91.03
88.57
-4.31%
7,398,411
2.34
Jan 29, 2026
96.72
97.11
93.31
95.13
92.56
+1.88%
6,020,129
1.92
Rows: