5 DAY PERFORMANCE
-5.71%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
+8.62%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
+44.79%
Rio Tinto plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $98.37 | $96.91 (-1.48%) | $98.37 | $96.74 | 351.86 K | |
| 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 |
| 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 |
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.
