NYSE - Delayed Quote
USD
Rio Tinto Group (RIO)
85.93
+0.19
(+0.22%)
At close: October 28 at 4:00:02 PM EDT
85.23
-0.70
(-0.81%)
Pre-Market: 5:21:44 AM EDT
Trade RIO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
85.56
85.94
84.64
85.93
85.93
2,218,100
Oct 27, 2026
84.80
85.79
84.33
85.74
85.74
1,852,900
Oct 26, 2026
83.87
84.07
82.84
83.72
83.72
2,760,200
Oct 23, 2026
83.28
83.85
82.65
83.42
83.42
3,022,200
Oct 22, 2026
84.92
84.95
83.70
84.14
84.14
3,559,700
Oct 21, 2026
87.94
88.10
86.47
86.92
86.92
3,485,600
Oct 20, 2026
87.84
89.12
87.22
88.16
88.16
4,598,700
Oct 19, 2026
90.04
90.24
89.20
89.50
89.50
2,171,000
Oct 16, 2026
90.08
91.84
89.98
90.32
90.32
2,828,300
Oct 15, 2026
88.81
90.64
88.67
90.21
90.21
3,324,500
Oct 14, 2026
91.92
92.33
90.67
91.25
91.25
2,122,100
Oct 13, 2026
94.63
94.63
92.79
93.06
93.06
1,444,200
Oct 12, 2026
94.35
94.74
94.14
94.30
94.30
1,208,400
Oct 9, 2026
94.25
94.78
93.63
94.78
94.78
1,355,800
Oct 8, 2026
92.33
93.51
92.25
93.34
93.34
1,492,400
Oct 7, 2026
93.47
93.60
92.72
93.16
93.16
2,247,500
Oct 6, 2026
95.03
96.30
94.27
95.89
95.89
2,024,000
Oct 5, 2026
94.63
96.23
94.11
95.65
95.65
2,616,500
Oct 2, 2026
93.48
94.27
93.16
94.21
94.21
2,154,900
Oct 1, 2026
92.75
92.98
91.68
92.87
92.87
2,086,600
Sep 30, 2026
95.55
97.00
94.14
94.17
94.17
2,409,300
Sep 29, 2026
94.36
94.56
93.52
94.16
94.16
1,380,000
Sep 28, 2026
93.00
94.79
92.84
94.41
94.41
2,292,600
Sep 25, 2026
93.93
94.80
93.56
94.56
94.56
2,126,000
Sep 24, 2026
94.82
94.93
93.61
94.47
94.47
1,652,400
Sep 23, 2026
95.98
95.98
94.88
95.25
95.25
2,716,800
Sep 22, 2026
96.77
97.93
96.40
97.49
97.49
1,304,200
Sep 21, 2026
98.37
98.37
96.73
97.04
97.04
1,102,500
Sep 18, 2026
97.49
97.49
96.47
97.37
97.37
1,313,500
Sep 17, 2026
97.40
98.30
97.07
98.04
98.04
1,332,900
Sep 16, 2026
97.93
98.19
94.96
95.79
95.79
2,244,900
Sep 15, 2026
97.36
97.47
96.50
97.26
97.26
1,732,800
Sep 14, 2026
96.73
98.27
96.44
97.64
97.64
1,755,600
Sep 11, 2026
100.30
100.48
99.58
99.96
99.96
1,410,000
Sep 10, 2026
99.84
99.99
98.90
99.39
99.39
2,595,500
Sep 9, 2026
104.26
104.80
102.91
103.74
103.74
1,555,600
Sep 8, 2026
105.24
105.87
103.81
103.83
103.83
1,251,400
Sep 4, 2026
102.27
103.76
102.18
103.27
103.27
1,261,000
Sep 3, 2026
104.29
104.39
102.42
102.84
102.84
1,689,400
Sep 2, 2026
102.49
103.43
101.82
102.75
102.75
1,793,600
Sep 1, 2026
102.15
103.65
101.76
101.86
101.86
2,325,100
Aug 31, 2026
104.21
104.44
102.32
102.50
102.50
1,575,900
Aug 28, 2026
105.09
105.17
103.02
103.30
103.30
2,300,600
Aug 27, 2026
103.88
104.97
103.54
104.78
104.78
2,005,100
Aug 26, 2026
106.01
106.30
104.59
104.70
104.70
1,799,100
Aug 25, 2026
105.00
106.84
104.80
106.81
106.81
1,690,200
Aug 24, 2026
105.12
105.84
104.26
104.80
104.80
2,448,700
Aug 21, 2026
104.29
105.39
104.14
105.30
105.30
3,303,200
Aug 20, 2026
99.06
102.68
99.06
102.17
102.17
2,799,900
Aug 19, 2026
99.63
100.98
98.82
100.44
100.44
3,177,300
Aug 18, 2026
95.99
97.14
95.88
96.69
96.69
2,686,400
Aug 17, 2026
96.09
97.29
95.83
97.21
97.21
2,151,500
Aug 14, 2026
2.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
95.74
96.72
95.39
95.68
95.68
2,187,700
Aug 13, 2026
99.55
99.60
98.02
98.20
96.09
2,535,700
Aug 12, 2026
102.83
102.84
100.95
101.22
99.05
2,023,400
Aug 11, 2026
102.31
102.56
100.63
100.99
98.82
1,846,400
Aug 10, 2026
101.19
102.01
100.55
101.91
99.72
1,668,200
Aug 7, 2026
101.03
101.69
100.68
101.10
98.93
2,613,700
Aug 6, 2026
100.15
101.06
99.57
99.65
97.51
2,015,700
Aug 5, 2026
100.97
101.78
100.51
101.51
99.33
2,628,900
Aug 4, 2026
99.12
99.66
98.28
99.01
96.88
2,547,300
Aug 3, 2026
95.55
96.02
94.86
95.90
93.84
1,610,700
Jul 31, 2026
97.16
97.25
95.39
96.85
94.77
2,763,800
Jul 30, 2026
97.39
97.53
95.81
97.18
95.09
3,357,000
Jul 29, 2026
93.46
95.10
91.98
93.66
91.65
4,454,500
Jul 28, 2026
90.66
92.08
90.01
91.64
89.67
2,749,600
Jul 27, 2026
91.34
91.99
90.69
91.95
89.97
2,046,800
Jul 24, 2026
91.64
92.13
91.07
91.22
89.26
2,406,600
Jul 23, 2026
91.33
92.41
91.08
91.51
89.54
2,805,800
Jul 22, 2026
91.93
92.70
91.93
92.28
90.30
1,952,000
Jul 21, 2026
90.05
91.09
89.43
90.55
88.60
3,527,300
Jul 20, 2026
89.49
89.77
88.62
89.07
87.16
2,763,100
Jul 17, 2026
88.98
91.00
88.76
90.15
88.21
2,570,700
Jul 16, 2026
90.93
91.46
90.40
90.67
88.72
4,366,700
Jul 15, 2026
93.70
94.01
92.20
93.62
91.61
2,677,300
Jul 14, 2026
92.73
93.38
92.55
93.29
91.29
3,067,800
Jul 13, 2026
90.59
90.85
89.35
89.85
87.92
3,008,800
Jul 10, 2026
90.37
91.08
90.20
90.54
88.59
2,612,500
Jul 9, 2026
89.48
89.86
89.08
89.49
87.57
2,336,800
Jul 8, 2026
87.87
89.10
86.72
88.80
86.89
5,830,800
Jul 7, 2026
92.29
93.04
90.88
91.25
89.29
2,069,100
Jul 6, 2026
93.88
94.12
93.29
93.58
91.57
2,596,000
Jul 2, 2026
93.79
95.31
93.41
94.42
92.39
2,128,000
Jul 1, 2026
92.57
94.50
92.47
93.35
91.34
2,582,200
Jun 30, 2026
95.53
95.82
94.42
94.93
92.89
2,657,200
Jun 29, 2026
94.46
94.59
93.08
94.29
92.26
2,317,800
Jun 26, 2026
94.45
95.04
93.47
93.74
91.73
2,171,300
Jun 25, 2026
95.40
95.57
94.47
95.11
93.07
2,964,300
Jun 24, 2026
93.69
94.64
93.26
94.03
92.01
2,807,200
Jun 23, 2026
95.37
96.68
95.20
95.58
93.53
3,186,000
Jun 22, 2026
99.13
99.80
98.74
99.36
97.23
2,817,100
Jun 18, 2026
101.62
101.93
100.05
100.08
97.93
3,000,700
Jun 17, 2026
103.75
105.05
102.64
102.67
100.46
2,900,700
Jun 16, 2026
106.41
107.07
105.63
105.74
103.47
2,157,600
Jun 15, 2026
106.85
107.40
105.75
105.89
103.61
2,995,800
Jun 12, 2026
104.20
105.43
103.90
105.35
103.09
2,673,000
Jun 11, 2026
101.45
103.69
100.50
103.64
101.41
3,567,000
Jun 10, 2026
100.14
101.01
99.03
99.06
96.93
2,727,000
Jun 9, 2026
102.05
102.46
98.43
101.42
99.24
3,084,700
Jun 8, 2026
101.41
101.95
100.67
100.93
98.76
2,249,200
Jun 5, 2026
103.26
103.62
100.39
100.69
98.53
3,559,200
Jun 4, 2026
105.73
106.70
104.87
105.40
103.14
2,814,300
Jun 3, 2026
109.24
109.62
107.85
107.86
105.54
2,874,900
Jun 2, 2026
110.29
112.21
110.10
111.67
109.27
2,169,000
Jun 1, 2026
106.16
109.09
105.82
108.96
106.62
2,217,800
May 29, 2026
107.03
108.34
106.30
106.39
104.10
2,293,400
May 28, 2026
105.43
107.22
104.20
106.47
104.18
2,811,900
May 27, 2026
106.25
106.64
104.82
106.61
104.32
1,945,600
May 26, 2026
106.84
107.33
106.15
106.94
104.64
3,992,200
May 22, 2026
104.08
104.64
103.14
104.23
101.99
2,088,600
May 21, 2026
103.13
105.56
103.00
104.76
102.51
1,750,600
May 20, 2026
101.72
103.31
101.08
103.31
101.09
2,154,600
May 19, 2026
100.03
101.79
99.72
100.92
98.75
2,474,500
May 18, 2026
104.34
104.48
102.64
103.33
101.11
2,013,700
May 15, 2026
103.41
104.04
102.67
103.69
101.46
3,721,000
May 14, 2026
111.10
111.10
109.28
109.59
107.24
2,479,600
May 13, 2026
110.65
112.58
110.57
112.04
109.63
3,076,700
May 12, 2026
107.25
109.81
106.55
109.50
107.15
2,143,600
May 11, 2026
106.92
108.43
106.83
107.90
105.58
2,555,600
May 8, 2026
104.85
105.77
104.57
105.38
103.12
2,212,900
May 7, 2026
106.08
106.24
103.04
103.11
100.89
2,780,000
May 6, 2026
103.05
105.97
102.91
105.51
103.24
4,522,500
May 5, 2026
99.65
101.09
99.29
100.50
98.34
2,176,300
May 4, 2026
100.29
100.46
98.39
98.63
96.51
1,672,600
May 1, 2026
99.99
101.05
99.59
100.58
98.42
1,486,700
Apr 30, 2026
99.14
100.65
98.33
100.48
98.32
3,353,100
Apr 29, 2026
97.50
97.75
96.37
96.49
94.42
2,402,800
Apr 28, 2026
99.53
99.53
97.80
98.49
96.37
3,268,200
Apr 27, 2026
99.90
100.35
99.13
99.95
97.80
1,978,700
Apr 24, 2026
99.48
100.11
98.77
99.61
97.47
1,535,300
Apr 23, 2026
100.06
100.99
98.17
98.85
96.73
2,165,800
Apr 22, 2026
99.80
100.80
99.35
100.28
98.13
2,441,700
Apr 21, 2026
99.70
99.88
97.57
97.72
95.62
1,858,000
Apr 20, 2026
99.62
100.25
98.86
99.83
97.68
2,308,100
Apr 17, 2026
100.09
101.33
99.88
100.15
98.00
2,793,000
Apr 16, 2026
99.79
100.24
99.17
99.71
97.57
2,529,800
Apr 15, 2026
99.12
99.12
98.24
98.56
96.44
1,987,600
Apr 14, 2026
99.24
99.87
98.38
98.87
96.75
2,703,900
Apr 13, 2026
98.22
99.32
97.80
99.20
97.07
2,018,500
Apr 10, 2026
99.12
99.34
97.98
98.26
96.15
2,387,400
Apr 9, 2026
97.82
98.63
96.72
97.13
95.04
2,265,300
Apr 8, 2026
100.42
100.42
97.46
98.45
96.33
4,608,600
Apr 7, 2026
94.86
95.01
93.62
94.66
92.63
1,794,800
Apr 6, 2026
94.46
94.84
93.49
94.01
91.99
1,174,800
Apr 2, 2026
92.18
94.84
92.18
94.45
92.42
2,798,800
Apr 1, 2026
94.36
95.25
93.85
94.81
92.77
3,111,500
Mar 31, 2026
91.80
93.30
91.00
93.29
91.29
3,170,000
Mar 30, 2026
90.00
90.25
88.34
88.82
86.91
4,499,000
Mar 27, 2026
85.40
87.41
85.28
86.64
84.78
3,552,300
Mar 26, 2026
85.51
86.63
85.35
85.79
83.95
3,108,000
Mar 25, 2026
87.88
88.33
87.05
87.54
85.66
2,183,700
Mar 24, 2026
84.78
86.93
84.54
86.77
84.91
2,754,600
Mar 23, 2026
85.71
87.08
85.09
85.84
84.00
3,917,200
Mar 20, 2026
85.10
85.60
82.35
83.15
81.36
5,081,000
Mar 19, 2026
83.38
86.24
82.70
85.65
83.81
4,830,000
Mar 18, 2026
88.86
89.10
87.51
87.72
85.84
3,551,400
Mar 17, 2026
90.75
91.02
89.64
89.80
87.87
2,137,200
Mar 16, 2026
89.69
90.52
88.97
89.86
87.93
2,421,500
Mar 13, 2026
90.15
90.36
87.71
87.83
85.94
3,739,900
Mar 12, 2026
91.82
91.91
90.26
90.70
88.75
3,257,100
Mar 11, 2026
90.76
92.20
90.14
92.08
90.10
2,321,300
Mar 10, 2026
91.34
92.54
90.78
91.68
89.71
2,636,300
Mar 9, 2026
87.89
90.82
87.25
90.35
88.41
3,396,600
Mar 6, 2026
2.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
89.89
90.76
88.86
90.21
88.27
4,271,400
Mar 5, 2026
94.40
94.74
91.96
93.37
88.88
4,860,300
Mar 4, 2026
96.58
96.86
95.78
96.25
91.62
3,531,000
Mar 3, 2026
94.05
95.55
92.26
95.31
90.73
4,191,300
Mar 2, 2026
97.75
99.78
97.24
99.61
94.82
3,162,000
Feb 27, 2026
99.16
99.57
98.36
99.34
94.56
2,390,700
Feb 26, 2026
98.49
99.12
97.55
99.09
94.32
2,818,100
Feb 25, 2026
101.10
101.53
100.14
100.78
95.93
3,483,900
Feb 24, 2026
96.83
98.79
96.50
98.11
93.39
3,322,700
Feb 23, 2026
96.90
97.88
95.67
97.67
92.97
3,375,400
Feb 20, 2026
95.76
97.62
95.65
97.09
92.42
3,542,300
Feb 19, 2026
95.21
96.45
94.09
96.34
91.71
3,962,400
Feb 18, 2026
98.49
100.09
98.17
98.93
94.17
3,459,900
Feb 17, 2026
94.82
96.91
94.09
96.88
92.22
3,871,400
Feb 13, 2026
96.51
98.36
95.64
98.07
93.35
3,400,800
Feb 12, 2026
99.94
100.33
97.51
97.91
93.20
4,126,100
Feb 11, 2026
99.72
99.77
98.28
99.52
94.73
2,632,300
Feb 10, 2026
96.87
97.38
95.94
97.24
92.56
2,716,200
Feb 9, 2026
94.93
96.89
94.66
96.85
92.19
3,248,100
Feb 6, 2026
93.19
93.64
92.90
93.41
88.92
3,873,700
Feb 5, 2026
92.94
94.74
91.08
91.12
86.74
6,958,400
Feb 4, 2026
98.60
98.60
94.86
96.48
91.84
4,911,200
Feb 3, 2026
95.00
96.50
94.55
96.37
91.73
4,672,500
Feb 2, 2026
92.43
93.02
91.81
92.52
88.07
5,021,800
Jan 30, 2026
92.63
93.34
89.63
91.03
86.65
7,398,400
Jan 29, 2026
96.72
97.11
93.31
95.13
90.55
6,020,100
Jan 28, 2026
93.09
93.45
92.13
93.37
88.88
3,877,000
Jan 27, 2026
91.40
92.94
91.37
92.91
88.44
3,255,600
Jan 26, 2026
92.00
92.42
90.40
90.47
86.12
5,134,100
Jan 23, 2026
89.23
90.44
88.77
90.43
86.08
2,982,900
Jan 22, 2026
88.13
88.43
86.67
87.30
83.10
3,094,200
Jan 21, 2026
89.68
89.78
88.39
88.84
84.57
4,971,700
Jan 20, 2026
84.92
85.87
84.54
85.68
81.56
4,035,000
Jan 16, 2026
85.06
85.31
84.25
85.13
81.03
3,593,500
Jan 15, 2026
85.91
87.34
85.66
86.35
82.20
4,042,700
Jan 14, 2026
85.30
85.91
85.12
85.88
81.75
4,397,000
Jan 13, 2026
83.80
84.25
83.41
83.59
79.57
3,345,300
Jan 12, 2026
81.84
83.16
81.72
82.88
78.89
4,062,700
Jan 9, 2026
81.24
81.72
80.72
81.13
77.23
11,009,600
Jan 8, 2026
83.70
85.43
81.60
84.19
80.14
9,781,900
Jan 7, 2026
83.97
84.92
83.78
84.88
80.80
3,773,500
Jan 6, 2026
83.59
85.46
83.58
85.23
81.13
4,351,200
Jan 5, 2026
82.20
83.25
81.87
83.21
79.21
2,732,400
Jan 2, 2026
81.13
81.64
80.74
81.43
77.51
3,172,400
Dec 31, 2025
80.30
80.49
79.93
80.03
76.18
968,600
Dec 30, 2025
81.57
81.63
80.49
80.52
76.65
3,113,200
Dec 29, 2025
80.52
81.08
80.18
80.40
76.53
4,757,000
Dec 26, 2025
81.50
82.36
81.17
82.24
78.28
1,910,400
Dec 24, 2025
81.02
81.07
80.34
80.89
77.00
1,137,000
Dec 23, 2025
80.84
81.17
80.62
80.97
77.07
2,078,300
Dec 22, 2025
79.28
80.37
79.13
80.10
76.25
4,639,500
Dec 19, 2025
77.70
78.57
77.64
78.32
74.55
2,802,000
Dec 18, 2025
77.32
77.85
77.17
77.63
73.90
2,450,200
Dec 17, 2025
77.42
77.71
76.97
77.19
73.48
2,555,400
Dec 16, 2025
76.38
76.73
75.85
75.99
72.33
1,955,400
Dec 15, 2025
75.59
75.92
75.17
75.82
72.17
2,203,400
Dec 12, 2025
76.27
76.59
74.70
75.66
72.02
4,252,500
Dec 11, 2025
75.56
76.99
75.56
76.74
73.05
5,451,900
Dec 10, 2025
75.07
76.33
74.62
76.24
72.57
3,927,900
Dec 9, 2025
72.60
74.63
72.56
74.40
70.82
5,230,500
Dec 8, 2025
73.35
73.54
72.87
73.02
69.51
3,288,900
Dec 5, 2025
73.38
73.96
72.92
73.06
69.55
4,657,800
Dec 4, 2025
73.55
73.98
72.87
73.73
70.18
3,470,700
Dec 3, 2025
73.09
74.53
73.09
74.28
70.71
4,835,400
Dec 2, 2025
72.34
72.38
71.57
72.34
68.86
2,293,600
Dec 1, 2025
72.89
72.96
71.87
71.97
68.51
2,367,400
Nov 28, 2025
71.40
72.10
71.32
71.95
68.49
1,608,600
Nov 26, 2025
71.82
72.57
71.76
72.20
68.73
2,477,900
Nov 25, 2025
71.65
71.82
71.04
71.07
67.65
2,345,000
Nov 24, 2025
69.88
70.55
69.80
70.47
67.08
1,956,500
Nov 21, 2025
69.26
70.06
68.87
69.99
66.62
3,199,600
Nov 20, 2025
70.17
70.48
68.70
68.78
65.47
2,124,000
Nov 19, 2025
69.33
70.11
69.17
69.43
66.09
2,051,400
Nov 18, 2025
69.22
70.03
68.92
69.74
66.39
3,001,700
Nov 17, 2025
70.71
71.29
70.28
70.49
67.10
1,639,100
Nov 14, 2025
69.96
71.10
69.84
70.63
67.23
1,776,600
Nov 13, 2025
71.54
71.78
70.75
71.04
67.62
2,112,700
Nov 12, 2025
71.01
71.51
70.97
71.11
67.69
2,598,900
Nov 11, 2025
70.26
70.48
69.91
70.32
66.94
1,484,100
Nov 10, 2025
70.04
70.46
69.59
70.29
66.91
2,032,400
Nov 7, 2025
68.41
69.54
68.19
69.33
65.99
2,326,300
Nov 6, 2025
69.24
69.42
68.38
69.27
65.94
2,290,700
Nov 5, 2025
68.73
69.20
68.55
69.06
65.74
2,270,600
Nov 4, 2025
68.68
68.92
67.74
67.89
64.62
4,279,700
Nov 3, 2025
70.47
70.86
70.22
70.37
66.98
3,933,100
Oct 31, 2025
72.08
72.41
71.74
71.74
68.29
7,778,500
Oct 30, 2025
71.70
72.32
71.33
72.20
68.73
2,780,800
Oct 29, 2025
73.02
73.76
72.08
72.58
69.09
3,273,700
