5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
-3.31%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
+48.63%
Rio Tinto plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $101.20 | $101.27 (0.06%) | $101.45 | $100.68 | 613.15 K | |
| 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 |
| 08/04/2026 | $99.12 | $99.01 (-0.11%) | $99.66 | $98.28 | 2.55 M | $160.97 B |
| 08/03/2026 | $95.55 | $95.90 (0.37%) | $96.02 | $94.86 | 1.61 M | $155.91 B |
| 07/31/2026 | $97.16 | $96.85 (-0.32%) | $97.25 | $95.39 | 2.76 M | $157.46 B |
| 07/30/2026 | $97.39 | $97.18 (-0.22%) | $97.53 | $95.81 | 3.36 M | $158.00 B |
| 07/29/2026 | $93.46 | $93.66 (0.21%) | $95.10 | $91.98 | 4.46 M | $152.27 B |
| 07/28/2026 | $90.66 | $91.64 (1.08%) | $92.08 | $90.01 | 2.75 M | $148.99 B |
| 07/27/2026 | $91.34 | $91.95 (0.67%) | $91.99 | $90.69 | 2.05 M | $149.49 B |
| 07/24/2026 | $91.64 | $91.22 (-0.46%) | $92.13 | $91.07 | 2.41 M | $148.28 B |
| 07/23/2026 | $91.33 | $91.51 (0.2%) | $92.41 | $91.08 | 2.81 M | $148.75 B |
| 07/22/2026 | $91.93 | $92.28 (0.38%) | $92.70 | $91.93 | 1.95 M | $150.00 B |
| 07/21/2026 | $90.05 | $90.55 (0.56%) | $91.09 | $89.43 | 3.53 M | $147.19 B |
| 07/20/2026 | $89.49 | $89.07 (-0.47%) | $89.77 | $88.62 | 2.76 M | $144.78 B |
| 07/17/2026 | $88.98 | $90.15 (1.31%) | $91.00 | $88.76 | 2.57 M | $146.54 B |
| 07/16/2026 | $90.93 | $90.67 (-0.29%) | $91.46 | $90.40 | 4.37 M | $147.38 B |
| 07/15/2026 | $93.70 | $93.62 (-0.09%) | $94.01 | $92.20 | 2.68 M | $152.18 B |
| 07/14/2026 | $92.73 | $93.29 (0.6%) | $93.38 | $92.55 | 3.07 M | $151.64 B |
| 07/13/2026 | $90.59 | $89.85 (-0.82%) | $90.85 | $89.35 | 3.01 M | $146.05 B |
| 07/10/2026 | $90.37 | $90.54 (0.19%) | $91.08 | $90.20 | 2.61 M | $147.17 B |
| 07/09/2026 | $89.48 | $89.49 (0.01%) | $89.86 | $89.08 | 2.34 M | $145.47 B |
| 07/08/2026 | $87.87 | $88.80 (1.06%) | $89.10 | $86.72 | 5.83 M | $144.34 B |
| 07/07/2026 | $92.29 | $91.25 (-1.13%) | $93.04 | $90.88 | 2.07 M | $148.33 B |
| 07/06/2026 | $93.88 | $93.58 (-0.32%) | $94.12 | $93.29 | 2.60 M | $152.11 B |
| 07/02/2026 | $93.79 | $94.42 (0.67%) | $95.31 | $93.41 | 2.13 M | $153.48 B |
| 07/01/2026 | $92.57 | $93.35 (0.84%) | $94.50 | $92.47 | 2.58 M | $151.74 B |
| 06/30/2026 | $95.53 | $94.93 (-0.63%) | $95.82 | $94.42 | 2.66 M | $154.31 B |
| 06/29/2026 | $94.46 | $94.29 (-0.18%) | $94.59 | $93.08 | 2.32 M | $153.27 B |
| 06/26/2026 | $94.45 | $93.74 (-0.75%) | $95.04 | $93.47 | 2.17 M | $152.37 B |
| 06/25/2026 | $95.40 | $95.11 (-0.3%) | $95.57 | $94.47 | 2.96 M | $154.60 B |
| 06/24/2026 | $93.69 | $94.03 (0.36%) | $94.64 | $93.26 | 2.81 M | $152.85 B |
| 06/23/2026 | $95.37 | $95.58 (0.22%) | $96.68 | $95.20 | 3.19 M | $155.36 B |
| 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 |
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.
