5 DAY PERFORMANCE
+10.29%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
+30.78%
Rio Tinto plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $85.74 | $84.48 (-1.48%) | $86.22 | $83.07 | 1.85 M | |
| 11/04/2026 | $83.65 | $84.56 (1.09%) | $84.81 | $83.41 | 2.85 M | $137.48 B |
| 11/03/2026 | $82.52 | $81.62 (-1.09%) | $82.60 | $81.46 | 2.74 M | $132.70 B |
| 11/02/2026 | $83.12 | $82.73 (-0.47%) | $83.78 | $82.52 | 2.80 M | $134.50 B |
| 10/30/2026 | $82.10 | $81.89 (-0.26%) | $82.26 | $81.27 | 5.26 M | $133.14 B |
| 10/29/2026 | $85.43 | $83.25 (-2.55%) | $85.74 | $81.21 | 7.64 M | $135.35 B |
| 10/28/2026 | $85.56 | $85.93 (0.43%) | $85.94 | $84.64 | 2.22 M | $139.70 B |
| 10/27/2026 | $84.80 | $85.74 (1.11%) | $85.79 | $84.33 | 1.85 M | $139.40 B |
| 10/26/2026 | $83.87 | $83.72 (-0.18%) | $84.07 | $82.84 | 2.76 M | $136.11 B |
| 10/23/2026 | $83.28 | $83.42 (0.17%) | $83.85 | $82.65 | 3.02 M | $135.62 B |
| 10/22/2026 | $84.92 | $84.14 (-0.92%) | $84.95 | $83.70 | 3.56 M | $136.79 B |
| 10/21/2026 | $87.94 | $86.92 (-1.16%) | $88.10 | $86.47 | 3.49 M | $141.31 B |
| 10/20/2026 | $87.84 | $88.16 (0.36%) | $89.12 | $87.22 | 4.60 M | $143.33 B |
| 10/19/2026 | $90.04 | $89.50 (-0.6%) | $90.24 | $89.20 | 2.17 M | $145.51 B |
| 10/16/2026 | $90.08 | $90.32 (0.27%) | $91.84 | $89.98 | 2.83 M | $146.84 B |
| 10/15/2026 | $88.81 | $90.21 (1.58%) | $90.64 | $88.67 | 3.33 M | $146.66 B |
| 10/14/2026 | $91.92 | $91.25 (-0.73%) | $92.33 | $90.67 | 2.12 M | $148.35 B |
| 10/13/2026 | $94.63 | $93.06 (-1.66%) | $94.63 | $92.79 | 1.44 M | $151.30 B |
| 10/12/2026 | $94.35 | $94.30 (-0.05%) | $94.74 | $94.14 | 1.21 M | $153.31 B |
| 10/09/2026 | $94.25 | $94.78 (0.56%) | $94.78 | $93.63 | 1.36 M | $154.09 B |
| 10/08/2026 | $92.33 | $93.34 (1.09%) | $93.51 | $92.25 | 1.49 M | $151.75 B |
| 10/07/2026 | $93.47 | $93.16 (-0.33%) | $93.60 | $92.72 | 2.25 M | $151.46 B |
| 10/06/2026 | $95.03 | $95.89 (0.9%) | $96.30 | $94.27 | 2.02 M | $155.90 B |
| 10/05/2026 | $94.63 | $95.65 (1.08%) | $96.23 | $94.11 | 2.62 M | $155.51 B |
| 10/02/2026 | $93.48 | $94.21 (0.78%) | $94.27 | $93.16 | 2.15 M | $153.17 B |
| 10/01/2026 | $92.75 | $92.87 (0.13%) | $92.98 | $91.68 | 2.09 M | $150.99 B |
| 09/30/2026 | $95.55 | $94.17 (-1.44%) | $97.00 | $94.14 | 2.41 M | $153.10 B |
| 09/29/2026 | $94.36 | $94.16 (-0.21%) | $94.56 | $93.52 | 1.38 M | $153.09 B |
| 09/28/2026 | $93.00 | $94.41 (1.52%) | $94.79 | $92.84 | 2.29 M | $153.49 B |
| 09/25/2026 | $93.93 | $94.56 (0.67%) | $94.80 | $93.56 | 2.13 M | $153.74 B |
| 09/24/2026 | $94.82 | $94.47 (-0.37%) | $94.93 | $93.61 | 1.65 M | $153.59 B |
| 09/23/2026 | $95.98 | $95.25 (-0.76%) | $95.98 | $94.88 | 2.72 M | $154.86 B |
| 09/22/2026 | $96.77 | $97.49 (0.74%) | $97.93 | $96.40 | 1.30 M | $158.50 B |
| 09/21/2026 | $98.37 | $97.04 (-1.35%) | $98.37 | $96.73 | 1.10 M | $157.77 B |
| 09/18/2026 | $97.49 | $97.37 (-0.12%) | $97.49 | $96.47 | 1.31 M | $158.30 B |
| 09/17/2026 | $97.40 | $98.04 (0.66%) | $98.30 | $97.07 | 1.33 M | $159.39 B |
| 09/16/2026 | $97.93 | $95.79 (-2.19%) | $98.19 | $94.96 | 2.25 M | $155.74 B |
| 09/15/2026 | $97.36 | $97.26 (-0.1%) | $97.47 | $96.50 | 1.73 M | $158.13 B |
| 09/14/2026 | $96.73 | $97.64 (0.94%) | $98.27 | $96.44 | 1.76 M | $158.74 B |
| 09/11/2026 | $100.30 | $99.96 (-0.34%) | $100.48 | $99.58 | 1.41 M | $162.51 B |
| 09/10/2026 | $99.84 | $99.39 (-0.45%) | $99.99 | $98.90 | 2.60 M | $161.59 B |
| 09/09/2026 | $104.26 | $103.74 (-0.5%) | $104.80 | $102.91 | 1.56 M | $168.66 B |
| 09/08/2026 | $105.24 | $103.83 (-1.34%) | $105.87 | $103.81 | 1.25 M | $168.81 B |
| 09/04/2026 | $102.27 | $103.27 (0.98%) | $103.76 | $102.18 | 1.26 M | $167.90 B |
| 09/03/2026 | $104.29 | $102.84 (-1.39%) | $104.39 | $102.42 | 1.69 M | $167.20 B |
| 09/02/2026 | $102.49 | $102.75 (0.25%) | $103.43 | $101.82 | 1.79 M | $167.05 B |
| 09/01/2026 | $102.15 | $101.86 (-0.28%) | $103.65 | $101.76 | 2.33 M | $165.60 B |
| 08/31/2026 | $104.21 | $102.50 (-1.64%) | $104.44 | $102.32 | 1.58 M | $166.64 B |
| 08/28/2026 | $105.09 | $103.30 (-1.7%) | $105.17 | $103.02 | 2.30 M | $167.95 B |
| 08/27/2026 | $103.88 | $104.78 (0.87%) | $104.97 | $103.54 | 2.01 M | $170.35 B |
| 08/26/2026 | $106.01 | $104.70 (-1.24%) | $106.30 | $104.59 | 1.80 M | $170.22 B |
| 08/25/2026 | $105.00 | $106.81 (1.72%) | $106.84 | $104.80 | 1.69 M | $173.65 B |
| 08/24/2026 | $105.12 | $104.80 (-0.3%) | $105.84 | $104.26 | 2.45 M | $170.38 B |
| 08/21/2026 | $104.29 | $105.30 (0.97%) | $105.39 | $104.14 | 3.31 M | $171.20 B |
| 08/20/2026 | $99.06 | $102.17 (3.14%) | $102.68 | $99.06 | 2.80 M | $166.11 B |
| 08/19/2026 | $99.63 | $100.44 (0.81%) | $100.98 | $98.82 | 3.18 M | $163.30 B |
| 08/18/2026 | $95.99 | $96.69 (0.73%) | $97.14 | $95.88 | 2.69 M | $157.20 B |
| 08/17/2026 | $96.09 | $97.21 (1.17%) | $97.29 | $95.83 | 2.15 M | $158.04 B |
| 08/14/2026 | $95.74 | $95.68 (-0.06%) | $96.72 | $95.39 | 2.19 M | $155.56 B |
| 08/13/2026 | $99.55 | $98.20 (-1.36%) | $99.60 | $98.02 | 2.54 M | $159.65 B |
| 08/12/2026 | $102.83 | $101.22 (-1.57%) | $102.84 | $100.95 | 2.02 M | $164.56 B |
| 08/11/2026 | $102.31 | $100.99 (-1.29%) | $102.56 | $100.63 | 1.85 M | $164.19 B |
| 08/10/2026 | $101.19 | $101.91 (0.71%) | $102.01 | $100.55 | 1.67 M | $165.69 B |
| 08/07/2026 | $101.03 | $101.10 (0.07%) | $101.69 | $100.68 | 2.61 M | $164.37 B |
| 08/06/2026 | $100.15 | $99.65 (-0.5%) | $101.06 | $99.57 | 2.02 M | $162.01 B |
| 08/05/2026 | $100.97 | $101.51 (0.53%) | $101.78 | $100.51 | 2.63 M | $165.03 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.
