Skip to main content
RIO logo

Rio Tinto Group

RIONYSEMaterialsOther Industrial Metals & Mining

$90.21Today:- (-)1Y +31.21%

As of Oct 15, 2026 close

Market cap
$147.96B
P/E (TTM)
6.63
Forward P/E
5.78
Dividend yield
5.15%
52-week range
$67.39$112.58
Volume (live)
-
Avg. volume (3M)
1.80M

Rio Tinto Group (RIO) Historical Stock Prices

Analyze Rio Tinto Group (RIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rio Tinto Group (RIO) Interactive Price Chart

Interactive historical price chart showing Rio Tinto Group stock price movements and trends across multiple time periods.

Loading chart...

RIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202688.8190.6488.6790.2190.213.33M
Oct 14, 202691.9292.3390.6791.2591.252.05M
Oct 13, 202694.6394.6392.7993.0693.061.43M
Oct 12, 202694.3594.7394.1494.3094.301.21M
Oct 9, 202694.2594.7893.6394.7894.781.30M
Oct 8, 202692.3393.5092.2593.3493.341.48M
Oct 7, 202693.4793.6092.7293.1693.162.16M
Oct 6, 202695.0396.3094.2795.8995.891.97M
Oct 5, 202694.6396.2394.1195.6595.652.53M
Oct 2, 202693.4894.2793.1694.2194.211.93M
Oct 1, 202692.7592.9891.6892.8792.872.08M
Sep 30, 202695.5597.0094.1494.1794.172.40M
Sep 29, 202694.3694.5693.5294.1694.161.38M
Sep 28, 202693.0094.7992.8494.4194.412.19M
Sep 25, 202693.9394.8093.5694.5694.562.13M
Sep 24, 202694.8294.9393.6194.4794.471.65M
Sep 23, 202695.9895.9894.8895.2595.252.66M
Sep 22, 202696.7797.9396.4097.4997.491.30M
Sep 21, 202698.3798.3796.7397.0497.041.08M
Sep 18, 202697.4997.4996.4797.3797.371.31M
Sep 17, 202697.4098.3097.0798.0498.041.32M
Sep 16, 202697.9398.1994.9695.7995.792.23M
Sep 15, 202697.3697.4796.5097.2697.261.72M
Sep 14, 202696.7398.2796.4497.6497.641.72M
Sep 11, 2026100.30100.4899.5899.9699.961.38M
Sep 10, 202699.8399.9998.9099.3999.392.55M
Sep 9, 2026104.26104.80102.91103.74103.741.51M
Sep 8, 2026105.24105.87103.81103.83103.831.22M
Sep 4, 2026102.27103.76102.18103.27103.271.26M
Sep 3, 2026104.29104.39102.42102.84102.841.69M
Sep 2, 2026102.49103.42101.82102.75102.751.78M
Sep 1, 2026102.15103.65101.76101.86101.862.24M
Aug 31, 2026104.21104.44102.32102.50102.501.50M
Aug 28, 2026105.09105.17103.02103.30103.302.25M
Aug 27, 2026103.88104.97103.54104.78104.781.97M
Aug 26, 2026106.01106.30104.59104.70104.701.73M
Aug 25, 2026105.00106.84104.80106.81106.811.66M
Aug 24, 2026105.12105.84104.26104.80104.802.42M
Aug 21, 2026104.29105.39104.14105.30105.303.08M
Aug 20, 202699.06102.6899.06102.17102.172.78M
Aug 19, 202699.63100.9898.82100.44100.443.10M
Aug 18, 202695.9997.1495.8896.6996.692.68M
Aug 17, 202696.0997.2895.8397.2197.212.15M
Aug 14, 202695.7496.7295.3995.6895.682.19M
Aug 13, 202699.5599.6098.0298.2096.112.47M
Aug 12, 2026102.83102.84100.95101.2299.072.02M
Aug 11, 2026102.31102.56100.63100.9998.841.85M
Aug 10, 2026101.19102.01100.55101.9199.741.67M
Aug 7, 2026101.03101.69100.68101.1098.952.61M
Aug 6, 2026100.15101.0699.5799.6597.532.02M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.