5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
+18.08%
6 MONTH PERFORMANCE
+25.96%
YEAR-TO-DATE PERFORMANCE
+25.40%
1 YEAR PERFORMANCE
+16.34%
Rio Tinto Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $73.55 | $73.73 (0.24%) | $73.97 | $72.87 | 3.46 M | $119.72 B |
| 12/03/2025 | $73.09 | $74.28 (1.63%) | $74.53 | $73.09 | 4.84 M | $120.62 B |
| 12/02/2025 | $72.34 | $72.34 (0%) | $72.38 | $71.57 | 2.29 M | $117.47 B |
| 12/01/2025 | $72.89 | $71.97 (-1.26%) | $72.96 | $71.87 | 2.37 M | $116.86 B |
| 11/28/2025 | $71.40 | $71.95 (0.77%) | $72.10 | $71.32 | 1.61 M | $116.83 B |
| 11/26/2025 | $71.82 | $72.20 (0.53%) | $72.57 | $71.76 | 2.48 M | $117.24 B |
| 11/25/2025 | $71.65 | $71.07 (-0.81%) | $71.82 | $71.04 | 2.35 M | $115.40 B |
| 11/24/2025 | $69.88 | $70.47 (0.84%) | $70.55 | $69.80 | 1.96 M | $114.43 B |
| 11/21/2025 | $69.26 | $69.99 (1.05%) | $70.06 | $68.86 | 3.20 M | $113.65 B |
| 11/20/2025 | $70.17 | $68.78 (-1.98%) | $70.48 | $68.70 | 2.12 M | $111.68 B |
| 11/19/2025 | $69.33 | $69.43 (0.14%) | $70.11 | $69.17 | 2.05 M | $112.74 B |
| 11/18/2025 | $69.22 | $69.74 (0.75%) | $70.03 | $68.92 | 3.00 M | $113.24 B |
| 11/17/2025 | $70.71 | $70.49 (-0.31%) | $71.29 | $70.28 | 1.64 M | $114.46 B |
| 11/14/2025 | $69.96 | $70.63 (0.96%) | $71.10 | $69.84 | 1.78 M | $114.69 B |
| 11/13/2025 | $71.54 | $71.04 (-0.7%) | $71.78 | $70.75 | 2.11 M | $115.35 B |
| 11/12/2025 | $71.01 | $71.11 (0.14%) | $71.51 | $70.97 | 2.60 M | $115.47 B |
| 11/11/2025 | $70.26 | $70.32 (0.09%) | $70.47 | $69.91 | 1.48 M | $114.19 B |
| 11/10/2025 | $70.04 | $70.29 (0.36%) | $70.46 | $69.58 | 2.03 M | $114.14 B |
| 11/07/2025 | $68.41 | $69.33 (1.34%) | $69.54 | $68.19 | 2.33 M | $112.58 B |
| 11/06/2025 | $69.24 | $69.27 (0.04%) | $69.42 | $68.38 | 2.29 M | $112.48 B |
| 11/05/2025 | $68.73 | $69.06 (0.48%) | $69.19 | $68.55 | 2.27 M | $112.14 B |
| 11/04/2025 | $68.68 | $67.89 (-1.15%) | $68.92 | $67.74 | 4.28 M | $110.24 B |
| 11/03/2025 | $70.47 | $70.37 (-0.14%) | $70.86 | $70.22 | 3.93 M | $114.27 B |
| 10/31/2025 | $72.08 | $71.74 (-0.47%) | $72.41 | $71.74 | 7.78 M | $116.49 B |
| 10/30/2025 | $71.70 | $72.20 (0.7%) | $72.32 | $71.33 | 2.78 M | $117.24 B |
| 10/29/2025 | $73.02 | $72.58 (-0.6%) | $73.76 | $72.08 | 3.27 M | $117.86 B |
| 10/28/2025 | $71.02 | $71.99 (1.37%) | $72.20 | $70.89 | 3.13 M | $116.90 B |
| 10/27/2025 | $71.04 | $70.93 (-0.15%) | $71.42 | $70.72 | 2.90 M | $115.18 B |
| 10/24/2025 | $70.42 | $70.54 (0.17%) | $70.97 | $70.20 | 1.95 M | $114.54 B |
| 10/23/2025 | $70.52 | $70.62 (0.14%) | $71.24 | $70.39 | 2.91 M | $114.67 B |
| 10/22/2025 | $69.50 | $69.76 (0.37%) | $70.12 | $69.04 | 3.93 M | $113.28 B |
| 10/21/2025 | $68.78 | $68.34 (-0.64%) | $69.09 | $68.11 | 2.57 M | $110.97 B |
| 10/20/2025 | $68.28 | $69.24 (1.41%) | $69.24 | $68.15 | 4.07 M | $112.43 B |
| 10/17/2025 | $68.50 | $68.02 (-0.7%) | $68.50 | $67.39 | 2.91 M | $110.45 B |
| 10/16/2025 | $69.11 | $68.75 (-0.52%) | $69.20 | $68.32 | 3.25 M | $111.64 B |
| 10/15/2025 | $68.63 | $68.86 (0.34%) | $69.30 | $68.47 | 3.96 M | $111.81 B |
| 10/14/2025 | $66.62 | $68.22 (2.4%) | $68.91 | $66.49 | 6.00 M | $110.78 B |
| 10/13/2025 | $67.50 | $68.16 (0.98%) | $68.36 | $66.94 | 4.65 M | $110.68 B |
| 10/10/2025 | $67.44 | $65.44 (-2.97%) | $67.57 | $65.35 | 5.21 M | $106.26 B |
| 10/09/2025 | $68.27 | $67.00 (-1.86%) | $68.80 | $66.76 | 3.30 M | $108.79 B |
| 10/08/2025 | $67.40 | $67.70 (0.45%) | $67.86 | $67.35 | 3.28 M | $109.93 B |
| 10/07/2025 | $66.90 | $66.25 (-0.97%) | $67.02 | $66.24 | 3.16 M | $107.58 B |
| 10/06/2025 | $66.75 | $66.98 (0.34%) | $67.41 | $66.74 | 2.56 M | $108.76 B |
| 10/03/2025 | $66.29 | $66.11 (-0.27%) | $66.60 | $65.87 | 1.98 M | $107.35 B |
| 10/02/2025 | $66.35 | $66.26 (-0.14%) | $66.48 | $65.29 | 2.84 M | $107.59 B |
| 10/01/2025 | $66.64 | $66.29 (-0.53%) | $67.05 | $65.95 | 3.06 M | $107.64 B |
| 09/30/2025 | $65.99 | $66.01 (0.03%) | $66.33 | $65.60 | 2.88 M | $107.19 B |
| 09/29/2025 | $65.57 | $65.92 (0.53%) | $66.23 | $65.49 | 3.52 M | $107.04 B |
| 09/26/2025 | $64.97 | $64.80 (-0.26%) | $65.15 | $64.43 | 6.32 M | $105.22 B |
| 09/25/2025 | $65.08 | $65.43 (0.54%) | $66.15 | $65.01 | 5.12 M | $106.25 B |
| 09/24/2025 | $64.00 | $63.87 (-0.2%) | $64.21 | $63.62 | 3.26 M | $103.71 B |
| 09/23/2025 | $63.72 | $63.57 (-0.24%) | $63.91 | $63.29 | 2.26 M | $103.22 B |
| 09/22/2025 | $63.40 | $63.65 (0.39%) | $64.10 | $63.12 | 3.53 M | $103.35 B |
| 09/19/2025 | $61.85 | $62.38 (0.86%) | $62.46 | $61.72 | 3.48 M | $101.29 B |
| 09/18/2025 | $62.62 | $61.98 (-1.02%) | $62.66 | $61.87 | 3.02 M | $100.64 B |
| 09/17/2025 | $62.90 | $62.99 (0.14%) | $63.49 | $62.61 | 4.43 M | $102.28 B |
| 09/16/2025 | $64.00 | $63.44 (-0.88%) | $64.03 | $63.18 | 3.44 M | $103.01 B |
| 09/15/2025 | $62.64 | $63.72 (1.72%) | $63.72 | $62.33 | 3.16 M | $103.47 B |
| 09/12/2025 | $62.94 | $62.44 (-0.79%) | $63.11 | $62.30 | 2.46 M | $101.39 B |
| 09/11/2025 | $61.99 | $62.54 (0.89%) | $62.75 | $61.84 | 3.16 M | $101.55 B |
| 09/10/2025 | $62.39 | $62.10 (-0.46%) | $62.67 | $62.01 | 4.27 M | $100.84 B |
| 09/09/2025 | $63.61 | $61.87 (-2.74%) | $63.97 | $61.85 | 4.97 M | $100.46 B |
| 09/08/2025 | $63.90 | $63.72 (-0.28%) | $63.92 | $63.34 | 1.92 M | $103.47 B |
| 09/05/2025 | $63.78 | $63.97 (0.3%) | $64.35 | $63.28 | 3.22 M | $103.87 B |
| 09/04/2025 | $62.44 | $62.46 (0.03%) | $62.59 | $62.08 | 1.48 M | $101.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
