Rio Tinto Plc Common Stock (RIO)

Last Price102.96

Change+0.21 (0.20%)

NYSE· Last Trade: Sep 3rd, 1:16 PM EDT

Historical Prices For Rio Tinto Plc Common Stock (RIO)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	102.49	103.42	101.82	102.75	1,793,643	102.75
9/01/2026	102.15	103.65	101.76	101.86	2,375,057	101.86
8/31/2026	104.21	104.44	102.32	102.50	1,576,035	102.50
8/28/2026	105.09	105.17	103.02	103.30	2,450,659	103.30
8/27/2026	103.88	104.97	103.54	104.78	2,135,181	104.78
8/26/2026	106.01	106.30	104.59	104.70	1,799,156	104.70
8/25/2026	105.00	106.84	104.80	106.81	1,690,547	106.81
8/24/2026	105.12	105.84	104.26	104.80	2,449,836	104.80
8/21/2026	104.29	105.39	104.14	105.30	3,305,129	105.30
8/20/2026	99.06	102.68	99.06	102.17	2,799,995	102.17
8/19/2026	99.63	100.98	98.82	100.44	3,177,134	100.44
8/18/2026	95.99	97.14	95.88	96.69	2,686,505	96.69
8/17/2026	96.09	97.28	95.83	97.21	2,151,613	97.21
8/14/2026	95.74	96.72	95.39	95.68	2,199,954	95.68
8/13/2026	99.55	99.60	98.02	98.20	2,535,480	96.09
8/12/2026	102.83	102.84	100.95	101.22	2,023,356	99.05
8/11/2026	102.31	102.56	100.63	100.99	1,846,605	98.82
8/10/2026	101.19	102.01	100.55	101.91	1,668,168	99.72
8/07/2026	101.03	101.69	100.68	101.10	2,613,851	98.93
8/06/2026	100.15	101.06	99.57	99.65	2,015,573	97.51
8/05/2026	100.97	101.78	100.50	101.51	2,627,068	99.33
8/04/2026	99.12	99.66	98.28	99.01	2,547,471	96.88
8/03/2026	95.55	96.02	94.86	95.90	1,610,750	93.84
7/31/2026	97.16	97.25	95.39	96.85	2,763,991	94.77
7/30/2026	97.39	97.53	95.81	97.18	3,358,455	95.09
7/29/2026	93.46	95.10	91.97	93.66	4,454,831	91.65
7/28/2026	90.65	92.08	90.01	91.64	2,749,794	89.67
7/27/2026	91.33	91.99	90.69	91.95	2,046,836	89.97
7/24/2026	91.64	92.13	91.07	91.22	2,406,626	89.26
7/23/2026	91.33	92.41	91.08	91.51	2,805,826	89.54
7/22/2026	91.93	92.70	91.93	92.28	1,952,096	90.30
7/21/2026	90.05	91.09	89.43	90.55	3,527,499	88.60
7/20/2026	89.49	89.77	88.62	89.07	2,763,115	87.16
7/17/2026	88.98	91.00	88.76	90.15	2,570,803	88.21
7/16/2026	90.93	91.46	90.39	90.67	4,366,766	88.72
7/15/2026	93.70	94.01	92.20	93.62	2,680,444	91.61
7/14/2026	92.73	93.38	92.55	93.29	3,067,886	91.29
7/13/2026	90.59	90.85	89.34	89.85	3,009,090	87.92
7/10/2026	90.37	91.08	90.20	90.54	2,612,774	88.59
7/09/2026	89.48	89.86	89.08	89.49	2,336,820	87.57
7/08/2026	87.87	89.09	86.72	88.80	5,829,741	86.89
7/07/2026	92.29	93.04	90.88	91.25	2,069,109	89.29
7/06/2026	93.88	94.12	93.29	93.58	2,595,948	91.57
7/02/2026	93.79	95.31	93.41	94.42	2,128,025	92.39
7/01/2026	92.57	94.50	92.47	93.35	2,582,106	91.34
6/30/2026	95.53	95.82	94.42	94.93	2,657,197	92.89
6/29/2026	94.46	94.59	93.08	94.29	2,317,789	92.26
6/26/2026	94.45	95.04	93.47	93.74	2,171,322	91.73
6/25/2026	95.40	95.57	94.47	95.11	2,964,427	93.07
6/24/2026	93.69	94.64	93.26	94.03	2,806,848	92.01
6/23/2026	95.37	96.68	95.20	95.58	3,186,263	93.53
6/22/2026	99.13	99.80	98.74	99.36	2,816,894	97.23
6/18/2026	101.62	101.92	100.05	100.08	3,000,746	97.93
6/17/2026	103.75	105.05	102.64	102.67	2,898,871	100.46
6/16/2026	106.41	107.07	105.63	105.74	2,157,594	103.47
6/15/2026	106.85	107.40	105.75	105.89	2,995,871	103.61
6/12/2026	104.20	105.43	103.90	105.35	2,673,430	103.09
6/11/2026	101.45	103.69	100.50	103.64	3,566,459	101.41
6/10/2026	100.14	101.01	99.03	99.06	2,726,631	96.93
6/09/2026	102.05	102.46	98.43	101.42	3,084,712	99.24
6/08/2026	101.41	101.95	100.67	100.93	2,249,393	98.76
6/05/2026	103.26	103.62	100.39	100.69	3,559,551	98.53
6/04/2026	105.73	106.70	104.87	105.40	2,814,391	103.14
6/03/2026	109.24	109.62	107.85	107.86	2,874,049	105.54