5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
+30.39%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
+51.04%
Rio Tinto plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $103.56 | $105.23 (1.61%) | $105.27 | $103.06 | 2.02 M | $170.53 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 |
| 03/20/2026 | $85.10 | $83.15 (-2.29%) | $85.60 | $82.35 | 5.08 M | $135.16 B |
| 03/19/2026 | $83.38 | $85.65 (2.72%) | $86.24 | $82.70 | 4.83 M | $139.22 B |
| 03/18/2026 | $88.86 | $87.72 (-1.28%) | $89.10 | $87.51 | 3.55 M | $142.59 B |
| 03/17/2026 | $90.75 | $89.80 (-1.05%) | $91.02 | $89.64 | 2.14 M | $145.97 B |
| 03/16/2026 | $89.69 | $89.86 (0.19%) | $90.52 | $88.97 | 2.42 M | $146.07 B |
| 03/13/2026 | $90.15 | $87.83 (-2.57%) | $90.36 | $87.71 | 3.74 M | $142.77 B |
| 03/12/2026 | $91.82 | $90.70 (-1.22%) | $91.91 | $90.26 | 3.26 M | $147.43 B |
| 03/11/2026 | $90.76 | $92.08 (1.45%) | $92.20 | $90.14 | 2.33 M | $149.68 B |
| 03/10/2026 | $91.34 | $91.68 (0.37%) | $92.54 | $90.78 | 2.64 M | $149.03 B |
| 03/09/2026 | $87.89 | $90.35 (2.8%) | $90.82 | $87.25 | 3.40 M | $146.86 B |
| 03/06/2026 | $89.89 | $90.21 (0.36%) | $90.76 | $88.86 | 4.27 M | $146.64 B |
| 03/05/2026 | $94.40 | $93.37 (-1.09%) | $94.74 | $91.96 | 4.87 M | $151.77 B |
| 03/04/2026 | $96.58 | $96.25 (-0.34%) | $96.86 | $95.78 | 3.53 M | $156.45 B |
| 03/03/2026 | $94.05 | $95.31 (1.34%) | $95.55 | $92.26 | 4.19 M | $154.93 B |
| 03/02/2026 | $97.75 | $99.61 (1.9%) | $99.78 | $97.24 | 3.16 M | $161.92 B |
| 02/27/2026 | $99.16 | $99.34 (0.18%) | $99.57 | $98.36 | 2.39 M | $161.48 B |
| 02/26/2026 | $98.49 | $99.09 (0.61%) | $99.12 | $97.55 | 2.82 M | $161.07 B |
| 02/25/2026 | $101.10 | $100.78 (-0.32%) | $101.53 | $100.14 | 3.48 M | $163.82 B |
| 02/24/2026 | $96.83 | $98.11 (1.32%) | $98.79 | $96.50 | 3.32 M | $159.48 B |
| 02/23/2026 | $96.90 | $97.67 (0.79%) | $97.88 | $95.67 | 3.38 M | $158.76 B |
| 02/20/2026 | $95.76 | $97.09 (1.39%) | $97.62 | $95.65 | 3.54 M | $157.82 B |
| 02/19/2026 | $95.21 | $96.34 (1.19%) | $96.45 | $94.09 | 3.96 M | $156.60 B |
| 02/18/2026 | $98.49 | $98.93 (0.45%) | $100.09 | $98.17 | 3.46 M | $160.81 B |
| 02/17/2026 | $94.82 | $96.88 (2.17%) | $96.91 | $94.09 | 3.87 M | $157.48 B |
| 02/13/2026 | $96.51 | $98.07 (1.62%) | $98.36 | $95.64 | 3.40 M | $159.25 B |
| 02/12/2026 | $99.94 | $97.91 (-2.03%) | $100.33 | $97.51 | 4.13 M | $158.99 B |
| 02/11/2026 | $99.72 | $99.52 (-0.2%) | $99.77 | $98.28 | 2.63 M | $161.60 B |
| 02/10/2026 | $96.87 | $97.24 (0.38%) | $97.38 | $95.94 | 2.72 M | $157.90 B |
| 02/09/2026 | $94.93 | $96.85 (2.02%) | $96.89 | $94.66 | 3.25 M | $157.27 B |
| 02/06/2026 | $93.19 | $93.41 (0.24%) | $93.64 | $92.90 | 3.87 M | $151.68 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.
