Rio Tinto Plc
RIO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $83.12 | $83.78 | $82.52 | $82.73 | +1.03% | 2.80M |
| Oct 30, 2026 | $82.10 | $82.26 | $81.27 | $81.89 | -1.63% | 5.26M |
| Oct 29, 2026 | $85.43 | $85.74 | $81.21 | $83.25 | -3.12% | 7.64M |
| Oct 28, 2026 | $85.56 | $85.94 | $84.64 | $85.93 | +0.22% | 2.22M |
| Oct 27, 2026 | $84.80 | $85.79 | $84.33 | $85.74 | +2.41% | 1.85M |
| Oct 26, 2026 | $83.87 | $84.07 | $82.84 | $83.72 | +0.36% | 2.76M |
| Oct 23, 2026 | $83.28 | $83.85 | $82.65 | $83.42 | -0.86% | 3.02M |
| Oct 22, 2026 | $84.92 | $84.95 | $83.70 | $84.14 | -3.20% | 3.56M |
| Oct 21, 2026 | $87.94 | $88.10 | $86.47 | $86.92 | -1.41% | 3.49M |
| Oct 20, 2026 | $87.84 | $89.12 | $87.22 | $88.16 | -1.50% | 4.60M |
| Oct 19, 2026 | $90.04 | $90.24 | $89.20 | $89.50 | -0.91% | 2.17M |
| Oct 16, 2026 | $90.08 | $91.84 | $89.98 | $90.32 | +0.12% | 2.83M |
| Oct 15, 2026 | $88.81 | $90.64 | $88.67 | $90.21 | -1.14% | 3.33M |
| Oct 14, 2026 | $91.92 | $92.33 | $90.67 | $91.25 | -1.94% | 2.12M |
| Oct 13, 2026 | $94.63 | $94.63 | $92.79 | $93.06 | -1.31% | 1.44M |
| Oct 12, 2026 | $94.35 | $94.74 | $94.14 | $94.30 | -0.51% | 1.21M |
| Oct 9, 2026 | $94.25 | $94.78 | $93.63 | $94.78 | +1.54% | 1.36M |
| Oct 8, 2026 | $92.33 | $93.51 | $92.25 | $93.34 | +0.19% | 1.49M |
| Oct 7, 2026 | $93.47 | $93.60 | $92.72 | $93.16 | -2.85% | 2.25M |
| Oct 6, 2026 | $95.03 | $96.30 | $94.27 | $95.89 | +0.25% | 2.02M |
| Oct 5, 2026 | $94.63 | $96.23 | $94.11 | $95.65 | +1.53% | 2.62M |
| Oct 2, 2026 | $93.48 | $94.27 | $93.16 | $94.21 | +1.44% | 2.15M |
| Oct 1, 2026 | $92.75 | $92.98 | $91.68 | $92.87 | -1.38% | 2.09M |
| Sep 30, 2026 | $95.55 | $97.00 | $94.14 | $94.17 | +0.01% | 2.41M |
| Sep 29, 2026 | $94.36 | $94.56 | $93.52 | $94.16 | -0.26% | 1.38M |
| Sep 28, 2026 | $93.00 | $94.79 | $92.84 | $94.41 | -0.16% | 2.29M |
| Sep 25, 2026 | $93.93 | $94.80 | $93.56 | $94.56 | +0.10% | 2.13M |
| Sep 24, 2026 | $94.82 | $94.93 | $93.61 | $94.47 | -0.82% | 1.65M |
| Sep 23, 2026 | $95.98 | $95.98 | $94.88 | $95.25 | -2.30% | 2.72M |
| Sep 22, 2026 | $96.77 | $97.93 | $96.40 | $97.49 | +0.46% | 1.30M |
| Sep 21, 2026 | $98.37 | $98.37 | $96.73 | $97.04 | -0.34% | 1.10M |
| Sep 18, 2026 | $97.49 | $97.49 | $96.47 | $97.37 | -0.68% | 1.31M |
| Sep 17, 2026 | $97.40 | $98.30 | $97.07 | $98.04 | +2.35% | 1.33M |
| Sep 16, 2026 | $97.93 | $98.19 | $94.96 | $95.79 | -1.51% | 2.25M |
| Sep 15, 2026 | $97.36 | $97.47 | $96.50 | $97.26 | -0.39% | 1.73M |
| Sep 14, 2026 | $96.73 | $98.27 | $96.44 | $97.64 | -2.32% | 1.76M |
| 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 | — | 1.67M |
