Rio Tinto Plc (RIO) Historical Prices

metir

Date	Open	High	Low	Close	Change	Volume
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	-2.90%	2.90M
Jun 16, 2026	$106.41	$107.07	$105.63	$105.74	-0.14%	2.16M
Jun 15, 2026	$106.85	$107.40	$105.75	$105.89	+0.51%	3.00M
Jun 12, 2026	$104.20	$105.43	$103.90	$105.35	+1.65%	2.67M
Jun 11, 2026	$101.45	$103.69	$100.50	$103.64	+4.62%	3.57M
Jun 10, 2026	$100.14	$101.01	$99.03	$99.06	-2.33%	2.73M
Jun 9, 2026	$102.05	$102.46	$98.43	$101.42	+0.49%	3.08M
Jun 8, 2026	$101.41	$101.95	$100.67	$100.93	+0.24%	2.25M
Jun 5, 2026	$103.26	$103.62	$100.39	$100.69	-4.47%	3.56M
Jun 4, 2026	$105.73	$106.70	$104.87	$105.40	-2.28%	2.81M
Jun 3, 2026	$109.24	$109.62	$107.85	$107.86	-3.41%	2.87M
Jun 2, 2026	$110.29	$112.21	$110.10	$111.67	+2.49%	2.17M
Jun 1, 2026	$106.16	$109.09	$105.82	$108.96	+2.42%	2.22M
May 29, 2026	$107.03	$108.34	$106.30	$106.39	-0.08%	2.29M
May 28, 2026	$105.43	$107.22	$104.20	$106.47	-0.13%	2.81M
May 27, 2026	$106.25	$106.64	$104.82	$106.61	-0.31%	1.95M
May 26, 2026	$106.84	$107.33	$106.15	$106.94	+2.60%	3.99M
May 22, 2026	$104.08	$104.64	$103.14	$104.23	-0.51%	2.09M
May 21, 2026	$103.13	$105.56	$103.00	$104.76	+1.40%	1.75M
May 20, 2026	$101.72	$103.31	$101.08	$103.31	+2.37%	2.15M
May 19, 2026	$100.03	$101.79	$99.72	$100.92	-2.33%	2.47M
May 18, 2026	$104.34	$104.48	$102.64	$103.33	-0.35%	2.01M
May 15, 2026	$103.41	$104.04	$102.67	$103.69	-5.38%	3.72M
May 14, 2026	$111.10	$111.10	$109.28	$109.59	-2.19%	2.48M
May 13, 2026	$110.65	$112.58	$110.57	$112.04	+2.32%	3.08M
May 12, 2026	$107.25	$109.81	$106.55	$109.50	+1.48%	2.14M
May 11, 2026	$106.92	$108.43	$106.83	$107.90	+2.39%	2.56M
May 8, 2026	$104.85	$105.77	$104.57	$105.38	—	2.21M

Date

Open

High

Low

Change

Volume

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

-2.90%

2.90M

Jun 16, 2026

$106.41

$107.07

$105.63

$105.74

-0.14%

2.16M

Jun 15, 2026

$106.85

$107.40

$105.75

$105.89

+0.51%

3.00M

Jun 12, 2026

$104.20

$105.43

$103.90

$105.35

+1.65%

2.67M

Jun 11, 2026

$101.45

$103.69

$100.50

$103.64

+4.62%

3.57M

Jun 10, 2026

$100.14

$101.01

$99.03

$99.06

-2.33%

2.73M

Jun 9, 2026

$102.05

$102.46

$98.43

$101.42

+0.49%

3.08M

Jun 8, 2026

$101.41

$101.95

$100.67

$100.93

+0.24%

2.25M

Jun 5, 2026

$103.26

$103.62

$100.39

$100.69

-4.47%

3.56M

Jun 4, 2026

$105.73

$106.70

$104.87

$105.40

-2.28%

2.81M

Jun 3, 2026

$109.24

$109.62

$107.85

$107.86

-3.41%

2.87M

Jun 2, 2026

$110.29

$112.21

$110.10

$111.67

+2.49%

2.17M

Jun 1, 2026

$106.16

$109.09

$105.82

$108.96

+2.42%

2.22M

May 29, 2026

$107.03

$108.34

$106.30

$106.39

-0.08%

2.29M

May 28, 2026

$105.43

$107.22

$104.20

$106.47

-0.13%

2.81M

May 27, 2026

$106.25

$106.64

$104.82

$106.61

-0.31%

1.95M

May 26, 2026

$106.84

$107.33

$106.15

$106.94

+2.60%

3.99M

May 22, 2026

$104.08

$104.64

$103.14

$104.23

-0.51%

2.09M

May 21, 2026

$103.13

$105.56

$103.00

$104.76

+1.40%

1.75M

May 20, 2026

$101.72

$103.31

$101.08

$103.31

+2.37%

2.15M

May 19, 2026

$100.03

$101.79

$99.72

$100.92

-2.33%

2.47M

May 18, 2026

$104.34

$104.48

$102.64

$103.33

-0.35%

2.01M

May 15, 2026

$103.41

$104.04

$102.67

$103.69

-5.38%

3.72M

May 14, 2026

$111.10

$109.28

$109.59

-2.19%

2.48M

May 13, 2026

$110.65

$112.58

$110.57

$112.04

+2.32%

3.08M

May 12, 2026

$107.25

$109.81

$106.55

$109.50

+1.48%

2.14M

May 11, 2026

$106.92

$108.43

$106.83

$107.90

+2.39%

2.56M

May 8, 2026

$104.85

$105.77

$104.57

$105.38

—

2.21M

Key Issues

Bullish view

Rio Tinto’s first-half report supports MarketBeat’s view that physical assets may benefit from a multi-year shift toward infrastructure, including artificial-intelligence-related demand.

Bearish view

The supplied evidence does not establish that Rio Tinto’s earnings or commodity prices will capture that theme, leaving the stock exposed if the broader physical-asset trade loses momentum.