Rio Tinto Plc$101.44LIN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $481.99 | $485.60 | $478.50 | $484.64 | +0.87% | 2.97M |
| Aug 3, 2026 | $483.07 | $485.00 | $476.41 | $480.46 | +0.43% | 2.81M |
| Jul 31, 2026 | $474.98 | $483.95 | $466.88 | $478.38 | -5.95% | 5.22M |
| Jul 30, 2026 | $510.42 | $514.78 | $502.62 | $508.64 | -0.49% | 2.36M |
| Jul 29, 2026 | $511.78 | $513.65 | $505.14 | $511.17 | -0.00% | 2.03M |
| Jul 28, 2026 | $512.06 | $522.00 | $509.99 | $511.18 | +0.82% | 2.34M |
| Jul 27, 2026 | $513.33 | $515.00 | $506.47 | $507.02 | -1.03% | 1.66M |
| Jul 24, 2026 | $505.45 | $512.92 | $504.89 | $512.28 | +1.18% | 1.33M |
| Jul 23, 2026 | $503.87 | $510.92 | $502.10 | $506.32 | -0.46% | 1.81M |
| Jul 22, 2026 | $506.85 | $510.96 | $505.10 | $508.67 | +0.72% | 1.64M |
| Jul 21, 2026 | $511.90 | $512.83 | $502.86 | $505.03 | -1.37% | 1.78M |
| Jul 20, 2026 | $513.58 | $516.50 | $510.94 | $512.05 | -0.23% | 1.58M |
| Jul 17, 2026 | $522.18 | $527.46 | $511.70 | $513.22 | -1.44% | 2.78M |
| Jul 16, 2026 | $513.24 | $522.16 | $510.67 | $520.74 | +1.28% | 2.05M |
| Jul 15, 2026 | $518.64 | $521.11 | $513.40 | $514.15 | -1.61% | 1.53M |
| Jul 14, 2026 | $524.40 | $531.62 | $521.00 | $522.54 | -0.29% | 2.15M |
| Jul 13, 2026 | $530.92 | $532.45 | $521.48 | $524.06 | -1.08% | 1.63M |
| Jul 10, 2026 | $525.07 | $532.71 | $523.48 | $529.79 | +0.80% | 1.86M |
| Jul 9, 2026 | $526.00 | $527.84 | $519.01 | $525.56 | -0.40% | 1.87M |
| Jul 8, 2026 | $536.12 | $537.05 | $526.20 | $527.67 | -1.96% | 1.62M |
| Jul 7, 2026 | $546.99 | $548.20 | $535.36 | $538.23 | -0.42% | 2.10M |
| Jul 6, 2026 | $543.72 | $544.11 | $531.20 | $540.52 | -1.12% | 2.30M |
| Jul 2, 2026 | $535.45 | $547.22 | $532.96 | $546.64 | +2.45% | 2.28M |
| Jul 1, 2026 | $525.31 | $538.95 | $517.00 | $533.55 | +2.82% | 3.09M |
| Jun 30, 2026 | $512.36 | $522.59 | $511.57 | $518.94 | +1.54% | 2.58M |
| Jun 29, 2026 | $519.12 | $519.68 | $506.78 | $511.06 | -1.65% | 2.31M |
| Jun 26, 2026 | $521.00 | $525.00 | $518.36 | $519.62 | -0.51% | 3.32M |
| Jun 25, 2026 | $515.29 | $527.94 | $513.80 | $522.28 | +1.27% | 2.28M |
| Jun 24, 2026 | $514.76 | $522.69 | $514.40 | $515.73 | +0.68% | 2.56M |
| Jun 23, 2026 | $523.88 | $523.88 | $508.73 | $512.26 | -0.86% | 2.22M |
| Jun 22, 2026 | $507.97 | $517.99 | $507.12 | $516.71 | +0.89% | 1.93M |
| Jun 18, 2026 | $516.05 | $518.84 | $511.16 | $512.15 | -0.72% | 5.19M |
| Jun 17, 2026 | $514.03 | $519.60 | $511.41 | $515.85 | -0.45% | 2.09M |
| Jun 16, 2026 | $520.56 | $523.64 | $513.57 | $518.17 | -0.63% | 2.49M |
| Jun 15, 2026 | $519.07 | $525.87 | $517.77 | $521.48 | -0.40% | 2.86M |
| Jun 12, 2026 | $518.40 | $525.82 | $517.19 | $523.57 | +1.58% | 2.19M |
| Jun 11, 2026 | $514.02 | $518.59 | $512.00 | $515.44 | +1.23% | 2.26M |
| Jun 10, 2026 | $522.25 | $522.89 | $504.97 | $509.16 | -1.25% | 2.57M |
| Jun 9, 2026 | $507.95 | $517.08 | $506.36 | $515.59 | +2.72% | 2.96M |
| Jun 8, 2026 | $507.13 | $510.27 | $499.95 | $501.92 | -1.18% | 1.89M |
| Jun 5, 2026 | $512.29 | $517.62 | $507.02 | $507.90 | +0.09% | 2.89M |
| Jun 4, 2026 | $508.61 | $512.16 | $504.51 | $507.45 | -0.02% | 3.00M |
| Jun 3, 2026 | $498.15 | $512.21 | $496.14 | $507.57 | +2.35% | 2.28M |
| Jun 2, 2026 | $493.47 | $499.79 | $490.44 | $495.91 | -0.30% | 3.01M |
| Jun 1, 2026 | $496.15 | $498.34 | $488.88 | $497.41 | -0.06% | 2.51M |
| May 29, 2026 | $500.00 | $502.53 | $495.33 | $497.69 | -0.85% | 4.48M |
| May 28, 2026 | $507.84 | $508.25 | $498.58 | $501.98 | -1.16% | 2.27M |
| May 27, 2026 | $512.98 | $515.84 | $507.69 | $507.87 | -1.38% | 1.60M |
| May 26, 2026 | $517.85 | $519.08 | $512.69 | $514.97 | -0.50% | 2.10M |
| May 22, 2026 | $517.02 | $521.23 | $514.98 | $517.58 | +0.60% | 1.45M |
| May 21, 2026 | $509.46 | $516.53 | $505.75 | $514.51 | +1.56% | 1.66M |
| May 20, 2026 | $500.30 | $512.39 | $499.97 | $506.63 | +0.11% | 2.05M |
| May 19, 2026 | $508.71 | $510.37 | $504.80 | $506.07 | -0.94% | 2.10M |
| May 18, 2026 | $506.42 | $514.13 | $504.65 | $510.86 | +0.94% | 1.88M |
| May 15, 2026 | $516.77 | $517.01 | $504.13 | $506.11 | -1.08% | 2.16M |
| May 14, 2026 | $514.05 | $514.79 | $508.29 | $511.65 | -0.31% | 1.97M |
| May 13, 2026 | $504.21 | $515.75 | $503.68 | $513.26 | +1.86% | 2.36M |
| May 12, 2026 | $504.19 | $505.78 | $496.74 | $503.87 | -0.11% | 1.43M |
| May 11, 2026 | $493.91 | $506.21 | $493.85 | $504.40 | +2.28% | 1.77M |
| May 8, 2026 | $494.00 | $497.58 | $492.26 | $493.16 | — | 1.69M |
