Rio Tinto Plc
RIO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $100.30 | $100.48 | $99.58 | $99.96 | +0.57% | 1.41M |
| Sep 10, 2026 | $99.84 | $99.99 | $98.90 | $99.39 | -4.19% | 2.60M |
| Sep 9, 2026 | $104.26 | $104.80 | $102.91 | $103.74 | -0.09% | 1.56M |
| Sep 8, 2026 | $105.24 | $105.87 | $103.81 | $103.83 | +0.54% | 1.25M |
| Sep 4, 2026 | $102.27 | $103.76 | $102.18 | $103.27 | +0.42% | 1.26M |
| Sep 3, 2026 | $104.29 | $104.39 | $102.42 | $102.84 | +0.09% | 1.69M |
| Sep 2, 2026 | $102.49 | $103.43 | $101.82 | $102.75 | +0.87% | 1.79M |
| Sep 1, 2026 | $102.15 | $103.65 | $101.76 | $101.86 | -0.62% | 2.33M |
| Aug 31, 2026 | $104.21 | $104.44 | $102.32 | $102.50 | -0.77% | 1.58M |
| Aug 28, 2026 | $105.09 | $105.17 | $103.02 | $103.30 | -1.41% | 2.30M |
| Aug 27, 2026 | $103.88 | $104.97 | $103.54 | $104.78 | +0.08% | 2.01M |
| Aug 26, 2026 | $106.01 | $106.30 | $104.59 | $104.70 | -1.98% | 1.80M |
| Aug 25, 2026 | $105.00 | $106.84 | $104.80 | $106.81 | +1.92% | 1.69M |
| Aug 24, 2026 | $105.12 | $105.84 | $104.26 | $104.80 | -0.47% | 2.45M |
| Aug 21, 2026 | $104.29 | $105.39 | $104.14 | $105.30 | +3.06% | 3.31M |
| Aug 20, 2026 | $99.06 | $102.68 | $99.06 | $102.17 | +1.72% | 2.80M |
| Aug 19, 2026 | $99.63 | $100.98 | $98.82 | $100.44 | +3.88% | 3.18M |
| Aug 18, 2026 | $95.99 | $97.14 | $95.88 | $96.69 | -0.53% | 2.69M |
| Aug 17, 2026 | $96.09 | $97.29 | $95.83 | $97.21 | +1.60% | 2.15M |
| Aug 14, 2026 | $95.74 | $96.72 | $95.39 | $95.68 | -2.57% | 2.19M |
| Aug 13, 2026 | $99.55 | $99.60 | $98.02 | $98.20 | -2.98% | 2.54M |
| Aug 12, 2026 | $102.83 | $102.84 | $100.95 | $101.22 | +0.23% | 2.02M |
| Aug 11, 2026 | $102.31 | $102.56 | $100.63 | $100.99 | -0.90% | 1.85M |
| Aug 10, 2026 | $101.19 | $102.01 | $100.55 | $101.91 | +0.80% | 1.67M |
| Aug 7, 2026 | $101.03 | $101.69 | $100.68 | $101.10 | +1.46% | 2.61M |
| Aug 6, 2026 | $100.15 | $101.06 | $99.57 | $99.65 | -1.83% | 2.02M |
| Aug 5, 2026 | $100.97 | $101.78 | $100.51 | $101.51 | +2.52% | 2.63M |
| Aug 4, 2026 | $99.12 | $99.66 | $98.28 | $99.01 | +3.24% | 2.55M |
| Aug 3, 2026 | $95.55 | $96.02 | $94.86 | $95.90 | -0.98% | 1.61M |
| Jul 31, 2026 | $97.16 | $97.25 | $95.39 | $96.85 | -0.34% | 2.76M |
| Jul 30, 2026 | $97.39 | $97.53 | $95.81 | $97.18 | +3.76% | 3.36M |
| Jul 29, 2026 | $93.46 | $95.10 | $91.98 | $93.66 | +2.20% | 4.46M |
| Jul 28, 2026 | $90.66 | $92.08 | $90.01 | $91.64 | -0.34% | 2.75M |
| Jul 27, 2026 | $91.34 | $91.99 | $90.69 | $91.95 | +0.80% | 2.05M |
| Jul 24, 2026 | $91.64 | $92.13 | $91.07 | $91.22 | -0.32% | 2.41M |
| Jul 23, 2026 | $91.33 | $92.41 | $91.08 | $91.51 | -0.83% | 2.81M |
| Jul 22, 2026 | $91.93 | $92.70 | $91.93 | $92.28 | +1.91% | 1.95M |
| Jul 21, 2026 | $90.05 | $91.09 | $89.43 | $90.55 | +1.66% | 3.53M |
| Jul 20, 2026 | $89.49 | $89.77 | $88.62 | $89.07 | -1.20% | 2.76M |
| Jul 17, 2026 | $88.98 | $91.00 | $88.76 | $90.15 | -0.57% | 2.57M |
| Jul 16, 2026 | $90.93 | $91.46 | $90.40 | $90.67 | -3.15% | 4.37M |
| Jul 15, 2026 | $93.70 | $94.01 | $92.20 | $93.62 | +0.35% | 2.68M |
| Jul 14, 2026 | $92.73 | $93.38 | $92.55 | $93.29 | +3.83% | 3.07M |
| Jul 13, 2026 | $90.59 | $90.85 | $89.35 | $89.85 | -0.76% | 3.01M |
| Jul 10, 2026 | $90.37 | $91.08 | $90.20 | $90.54 | +1.17% | 2.61M |
| Jul 9, 2026 | $89.48 | $89.86 | $89.08 | $89.49 | +0.78% | 2.34M |
| Jul 8, 2026 | $87.87 | $89.10 | $86.72 | $88.80 | -2.68% | 5.83M |
| Jul 7, 2026 | $92.29 | $93.04 | $90.88 | $91.25 | -2.49% | 2.07M |
| Jul 6, 2026 | $93.88 | $94.12 | $93.29 | $93.58 | -0.89% | 2.60M |
| Jul 2, 2026 | $93.79 | $95.31 | $93.41 | $94.42 | +1.15% | 2.13M |
| Jul 1, 2026 | $92.57 | $94.50 | $92.47 | $93.35 | -1.66% | 2.58M |
| Jun 30, 2026 | $95.53 | $95.82 | $94.42 | $94.93 | +0.68% | 2.66M |
| Jun 29, 2026 | $94.46 | $94.59 | $93.08 | $94.29 | +0.59% | 2.32M |
| Jun 26, 2026 | $94.45 | $95.04 | $93.47 | $93.74 | -1.44% | 2.17M |
| Jun 25, 2026 | $95.40 | $95.57 | $94.47 | $95.11 | +1.15% | 2.96M |
| Jun 24, 2026 | $93.69 | $94.64 | $93.26 | $94.03 | -1.62% | 2.81M |
| Jun 23, 2026 | $95.37 | $96.68 | $95.20 | $95.58 | -3.80% | 3.19M |
| Jun 22, 2026 | $99.13 | $99.80 | $98.74 | $99.36 | -0.72% | 2.82M |
| Jun 18, 2026 | $101.62 | $101.93 | $100.05 | $100.08 | -2.52% | 3.00M |
| Jun 17, 2026 | $103.75 | $105.05 | $102.64 | $102.67 | — | 2.90M |
