5 DAY PERFORMANCE
-9.75%
1 MONTH PERFORMANCE
-13.35%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
+11.55%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
+58.21%
Rio Tinto plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $99.13 | $99.36 (0.23%) | $99.80 | $98.74 | 2.82 M | $161.51 B |
| 06/18/2026 | $101.62 | $100.08 (-1.52%) | $101.93 | $100.05 | 3.00 M | $162.68 B |
| 06/17/2026 | $103.75 | $102.67 (-1.04%) | $105.05 | $102.64 | 2.90 M | $166.89 B |
| 06/16/2026 | $106.41 | $105.74 (-0.63%) | $107.07 | $105.63 | 2.16 M | $171.88 B |
| 06/15/2026 | $106.85 | $105.89 (-0.9%) | $107.40 | $105.75 | 3.00 M | $172.12 B |
| 06/12/2026 | $104.20 | $105.35 (1.1%) | $105.43 | $103.90 | 2.67 M | $171.25 B |
| 06/11/2026 | $101.45 | $103.64 (2.16%) | $103.69 | $100.50 | 3.57 M | $168.47 B |
| 06/10/2026 | $100.14 | $99.06 (-1.08%) | $101.01 | $99.03 | 2.73 M | $161.02 B |
| 06/09/2026 | $102.05 | $101.42 (-0.62%) | $102.46 | $98.43 | 3.08 M | $164.86 B |
| 06/08/2026 | $101.41 | $100.93 (-0.47%) | $101.95 | $100.67 | 2.25 M | $164.06 B |
| 06/05/2026 | $103.26 | $100.69 (-2.49%) | $103.62 | $100.39 | 3.56 M | $163.67 B |
| 06/04/2026 | $105.73 | $105.40 (-0.31%) | $106.70 | $104.87 | 2.81 M | $171.33 B |
| 06/03/2026 | $109.24 | $107.86 (-1.26%) | $109.62 | $107.85 | 2.87 M | $175.33 B |
| 06/02/2026 | $110.29 | $111.67 (1.25%) | $112.21 | $110.10 | 2.17 M | $181.52 B |
| 06/01/2026 | $106.16 | $108.96 (2.64%) | $109.09 | $105.82 | 2.22 M | $177.11 B |
| 05/29/2026 | $107.03 | $106.39 (-0.6%) | $108.34 | $106.30 | 2.29 M | $172.94 B |
| 05/28/2026 | $105.43 | $106.47 (0.99%) | $107.22 | $104.20 | 2.81 M | $173.07 B |
| 05/27/2026 | $106.25 | $106.61 (0.34%) | $106.64 | $104.82 | 1.95 M | $173.29 B |
| 05/26/2026 | $106.84 | $106.94 (0.09%) | $107.33 | $106.15 | 3.99 M | $173.83 B |
| 05/22/2026 | $104.08 | $104.23 (0.14%) | $104.64 | $103.14 | 2.09 M | $169.43 B |
| 05/21/2026 | $103.13 | $104.76 (1.58%) | $105.56 | $103.00 | 1.75 M | $170.29 B |
| 05/20/2026 | $101.72 | $103.31 (1.56%) | $103.31 | $101.08 | 2.15 M | $167.93 B |
| 05/19/2026 | $100.03 | $100.92 (0.89%) | $101.79 | $99.72 | 2.47 M | $164.04 B |
| 05/18/2026 | $104.34 | $103.33 (-0.97%) | $104.48 | $102.64 | 2.01 M | $167.96 B |
| 05/15/2026 | $103.41 | $103.69 (0.27%) | $104.04 | $102.67 | 3.72 M | $168.55 B |
| 05/14/2026 | $111.10 | $109.59 (-1.36%) | $111.10 | $109.28 | 2.48 M | $178.14 B |
| 05/13/2026 | $110.65 | $112.04 (1.26%) | $112.58 | $110.57 | 3.08 M | $182.12 B |
| 05/12/2026 | $107.25 | $109.50 (2.1%) | $109.81 | $106.55 | 2.14 M | $177.99 B |
| 05/11/2026 | $106.92 | $107.90 (0.92%) | $108.43 | $106.83 | 2.56 M | $175.39 B |
| 05/08/2026 | $104.85 | $105.38 (0.51%) | $105.77 | $104.57 | 2.21 M | $171.29 B |
| 05/07/2026 | $106.08 | $103.11 (-2.8%) | $106.24 | $103.04 | 2.78 M | $167.60 B |
| 05/06/2026 | $103.05 | $105.51 (2.39%) | $105.97 | $102.91 | 4.52 M | $171.51 B |
| 05/05/2026 | $99.65 | $100.50 (0.85%) | $101.09 | $99.29 | 2.18 M | $163.36 B |
| 05/04/2026 | $100.29 | $98.63 (-1.66%) | $100.46 | $98.39 | 1.67 M | $160.32 B |
| 05/01/2026 | $99.99 | $100.58 (0.59%) | $101.05 | $99.59 | 1.49 M | $163.49 B |
| 04/30/2026 | $99.14 | $100.48 (1.35%) | $100.65 | $98.33 | 3.35 M | $163.33 B |
| 04/29/2026 | $97.50 | $96.49 (-1.04%) | $97.75 | $96.37 | 2.40 M | $156.84 B |
| 04/28/2026 | $99.53 | $98.49 (-1.04%) | $99.53 | $97.80 | 3.27 M | $160.09 B |
| 04/27/2026 | $99.90 | $99.95 (0.05%) | $100.35 | $99.13 | 1.98 M | $162.47 B |
| 04/24/2026 | $99.48 | $99.61 (0.13%) | $100.11 | $98.77 | 1.54 M | $161.92 B |
| 04/23/2026 | $100.06 | $98.85 (-1.21%) | $100.99 | $98.17 | 2.17 M | $160.68 B |
| 04/22/2026 | $99.80 | $100.28 (0.48%) | $100.80 | $99.35 | 2.44 M | $163.00 B |
| 04/21/2026 | $99.70 | $97.72 (-1.99%) | $99.88 | $97.57 | 1.86 M | $158.84 B |
| 04/20/2026 | $99.62 | $99.83 (0.21%) | $100.25 | $98.86 | 2.31 M | $162.27 B |
| 04/17/2026 | $100.09 | $100.15 (0.06%) | $101.33 | $99.88 | 2.79 M | $162.79 B |
| 04/16/2026 | $99.79 | $99.71 (-0.08%) | $100.24 | $99.17 | 2.53 M | $162.08 B |
| 04/15/2026 | $99.12 | $98.56 (-0.56%) | $99.12 | $98.24 | 1.99 M | $160.21 B |
| 04/14/2026 | $99.24 | $98.87 (-0.37%) | $99.87 | $98.38 | 2.70 M | $160.71 B |
| 04/13/2026 | $98.22 | $99.20 (1%) | $99.32 | $97.80 | 2.02 M | $161.25 B |
| 04/10/2026 | $99.12 | $98.26 (-0.87%) | $99.34 | $97.98 | 2.39 M | $159.72 B |
| 04/09/2026 | $97.82 | $97.13 (-0.71%) | $98.63 | $96.72 | 2.27 M | $157.88 B |
| 04/08/2026 | $100.42 | $98.45 (-1.96%) | $100.42 | $97.46 | 4.61 M | $160.03 B |
| 04/07/2026 | $94.86 | $94.66 (-0.21%) | $95.01 | $93.62 | 1.79 M | $153.87 B |
| 04/06/2026 | $94.46 | $94.01 (-0.48%) | $94.84 | $93.49 | 1.18 M | $152.81 B |
| 04/02/2026 | $92.18 | $94.45 (2.46%) | $94.84 | $92.18 | 2.80 M | $153.53 B |
| 04/01/2026 | $94.36 | $94.81 (0.48%) | $95.25 | $93.85 | 3.11 M | $154.11 B |
| 03/31/2026 | $91.80 | $93.29 (1.62%) | $93.30 | $91.00 | 3.17 M | $151.64 B |
| 03/30/2026 | $90.00 | $88.82 (-1.31%) | $90.25 | $88.34 | 4.50 M | $144.38 B |
| 03/27/2026 | $85.40 | $86.64 (1.45%) | $87.41 | $85.28 | 3.55 M | $140.83 B |
| 03/26/2026 | $85.51 | $85.79 (0.33%) | $86.63 | $85.35 | 3.11 M | $139.45 B |
| 03/25/2026 | $87.88 | $87.54 (-0.39%) | $88.33 | $87.05 | 2.18 M | $142.30 B |
| 03/24/2026 | $84.78 | $86.77 (2.35%) | $86.93 | $84.54 | 2.75 M | $141.04 B |
| 03/23/2026 | $85.71 | $85.84 (0.15%) | $87.08 | $85.09 | 3.92 M | $139.53 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.
