Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rio Tinto Group logo
RIO.AX
Rio Tinto Group
06:21:10
177.37 A$
0.0000 (%0.00)
Previous Close: 183.09
Day Low₺177.05
Day High₺180.58
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RIO.AX: Rio Tinto Group Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 166.3119
CLOSE 166.3913

Low

LOW 141.02

High

HIGH 195.84
DATEOPENHIGHLOWCLOSE
01/02/2026146.81148.19146.29147.69
01/05/2026148.29150.14148149.59
01/06/2026152.93153.26150.54152.27
01/07/2026154.72154.73152.62154.73
01/08/2026153.6154.75152.63152.63
01/09/2026148.54149.21141.94143.06
01/12/2026144.39144.76141.02142.43
01/13/2026143.27146.99143.27145.53
01/14/2026147.25148.17146.1146.66
01/15/2026148.29149.23147.2147.2
01/16/2026148.48149.17147.45148.25
01/19/2026147150.17146.66149.38
01/20/2026149.5149.5146.2146.34
01/21/2026146.98150.85146.51150.1
01/22/2026155155.8150.39151.02
01/23/2026150150.72147.89148.72
01/27/2026151.2152.76150.81151.2
01/28/2026153.16154.82152.34154.82
01/29/2026154.08157.24151.59157.04
01/30/2026158.3158.67151.4151.55
02/02/2026150.2152.07148.19149.98
02/03/2026152.97154.5152.18152.87
02/04/2026157.98159.5156159.43
02/05/2026158.04159.9156.54157.13
02/06/2026161.08161.25156.2157.08
02/09/2026158.9161.6158.3160.37
02/10/2026163.42163.99160.93162.59
02/11/2026163.3165.15161.72164.56
02/12/2026167.5168.8165.28168.8
02/13/2026166.16170.19166.16169.74
02/16/2026168.93169160.62162.75
02/17/2026163.6164.08161163.03
02/18/2026161.28167.5161.28165.19
02/19/2026169169.97167.12168.55
02/20/2026165165.2161.86163.3
02/23/2026163.71164.25159.23161.1
02/24/2026160.5164.07159.32159.32
02/25/2026162.8163.29161.46162.67
02/26/2026166.64169.5163168.63
02/27/2026165.62168.76165.61167.33
03/02/2026166.47170.71166.24169.44
03/03/2026168169.03165.37165.37
03/04/2026161164.25160.2162.7
03/05/2026160.44164.58159.01164.58
03/06/2026157.02159.33154.33158.67
03/09/2026153.5154.99150.2152.68
03/10/2026154.2155.47152.64153.61
03/11/2026154.3155.65153.12155.3
03/12/2026153.78154.96151.92153.09
03/13/2026153.75158.96152157.89
03/16/2026153.73155.96152.74154.7
03/17/2026158.45159.45154.8155.18
03/18/2026155.8156.78153.74156.38
03/19/2026154.5154.55150.92151.35
03/20/2026148.06148.1145.36146.92
03/22/2026144.16145.35142.2144.41
03/23/2026144.16145.35142.2144.41
03/24/2026149.35149.99147.22147.56
03/25/2026151.8151.8148.2149.91
03/26/2026150.29151.8149.17151.02
03/27/2026149.68153.23149.18153.23
03/29/2026154.5160.78153.33160.78
03/30/2026154.5160.78153.33160.78
03/31/2026161163.31158.35161.43
04/01/2026167.67170165.1167.09
04/02/2026167167.8161.04161.62
04/07/2026166.4166.49164.95166.4
04/08/2026172.12175.36170.76173.64
04/09/2026170.08172.6168.75171.76
04/10/2026170.8172.96170.03171.23
04/13/2026170.8172.65170.57172.07
04/14/2026174.68175.82173.48174.29
04/15/2026173.78175.59172.99173.82
04/16/2026172.5174.28171.07172.6
04/17/2026171.9174171.5173.75
04/20/2026173.2173.2170.1172.51
04/21/2026173.5174.33171.98173.86
04/22/2026173.86175.13172.76173.05
04/23/2026175.23175.91171.06171.95
04/24/2026170.58171.59169.34171.59
04/27/2026173.3173.86171.04172.93
04/28/2026171.9172.58168.93172.12
04/29/2026169.67172.08168.59170.8
04/30/2026168.6169.14166.85167.4
05/01/2026172.67174.31171.7171.97
05/04/2026171.06171.98170.26170.86
05/05/2026170170.86168.91170.68
05/06/2026171.69175.09170.42174.6
05/07/2026178.65180.24177.75180.24
05/08/2026178.4180.33177.56178.72
05/11/2026178.5181.26177.68179.79
05/12/2026183.03185.81182.31185.42
05/13/2026187191.41186.2189
05/14/2026190.08192.68189.53191.97
05/15/2026188.8188.99184.8185.75
05/18/2026181.58182.61179.01179.01
05/19/2026178.66178.93176178.66
05/20/2026175.8176.51174.41176.07
05/21/2026179.39182.31178.95181.68
05/22/2026184.89186.84183.32184.81
05/25/2026185.2188.41184187.81
05/26/2026186.9189.49186.22188.31
05/27/2026188.96189.99187.8188.22
05/28/2026186.66187.82182.21183.46
05/29/2026185.6187.55184.8185.63
06/01/2026185.63189.33185.38188.51
06/02/2026190192.45188.45191.37
06/03/2026194.89195.84193.44194.47
06/04/2026190.04190.99185.53188.08
06/05/2026186.05186.25183.98184.58
06/09/2026179.44182.63178181.23
06/10/2026181.52182.99178.5179.44
06/11/2026177.82180.73176.76180
06/12/2026185.01185.94183.11184.32
06/15/2026187.45190.32186.61189.31
06/16/2026188190.31187.5188.72
06/17/2026188.4190.19185.79186.91
06/18/2026186.37186.5182.1183.09
06/19/2026178.55180.58177.05177.37