Comparing Back to the side-by-side chart ↗
Rio Tinto Ltd (RIO.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -10.8% vs the 50-day and -11.9% vs the 200-day average, 24.8% below the 52-week high and +20.1% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Rio Tinto Ltd trades 10.8% below its 50-day and 11.9% below its 200-day moving average. (as of 2026-10-30)
Rio Tinto is a diversified mining company that extracts and processes iron ore, aluminium, copper and other minerals for global markets. It runs major mines and processing operations mainly in Australia, and is dual listed in Australia and London.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RIO.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 146.58 | 147.96 | 145.36 | 147.31 | -1.59% | 1,898,256 |
| 2026-10-29 | 150.70 | 150.70 | 148.86 | 149.69 | -0.59% | 998,880 |
| 2026-10-28 | 151.50 | 151.95 | 149.76 | 150.58 | +0.17% | 1,012,695 |
| 2026-10-27 | 147.58 | 150.99 | 147.00 | 150.32 | +2.53% | 1,719,202 |
| 2026-10-26 | 146.81 | 147.24 | 145.37 | 146.61 | +0.23% | 1,320,456 |
| 2026-10-23 | 146.99 | 148.08 | 146.01 | 146.27 | -2.68% | 1,653,647 |
| 2026-10-22 | 151.27 | 151.63 | 149.29 | 150.30 | -1.47% | 1,219,634 |
| 2026-10-21 | 152.20 | 154.10 | 151.88 | 152.55 | -1.48% | 771,152 |
| 2026-10-20 | 154.44 | 154.99 | 152.74 | 154.84 | -0.43% | 934,825 |
| 2026-10-19 | 153.98 | 156.16 | 152.50 | 155.51 | +0.37% | 1,456,092 |
| 2026-10-16 | 155.75 | 156.66 | 153.75 | 154.93 | +1.46% | 3,197,195 |
| 2026-10-15 | 158.00 | 158.30 | 152.18 | 152.70 | -4.85% | 3,022,231 |
| 2026-10-14 | 160.00 | 162.45 | 159.27 | 160.48 | -0.32% | 1,465,171 |
| 2026-10-13 | 163.33 | 163.59 | 159.62 | 161.00 | -2.40% | 1,006,790 |
| 2026-10-12 | 163.63 | 165.39 | 162.78 | 164.96 | +1.60% | 703,408 |
| 2026-10-09 | 163.20 | 163.20 | 160.91 | 162.37 | +0.25% | 723,921 |
| 2026-10-08 | 163.90 | 164.00 | 160.82 | 161.97 | -2.86% | 1,095,895 |
| 2026-10-07 | 167.72 | 167.72 | 164.94 | 166.74 | -0.61% | 1,424,913 |
| 2026-10-06 | 167.59 | 168.57 | 165.59 | 167.77 | +1.09% | 832,681 |
| 2026-10-05 | 165.99 | 167.50 | 165.78 | 165.96 | +0.70% | 503,467 |
| 2026-10-02 | 162.73 | 165.18 | 162.12 | 164.81 | +1.20% | 1,346,572 |
| 2026-10-01 | 165.33 | 166.23 | 162.65 | 162.85 | -2.44% | 1,384,558 |
| 2026-09-30 | 163.98 | 167.76 | 162.72 | 166.93 | +1.56% | 1,360,111 |
| 2026-09-29 | 162.90 | 164.37 | 162.40 | 164.37 | +0.82% | 907,243 |
| 2026-09-28 | 164.04 | 164.59 | 162.21 | 163.04 | -1.10% | 869,859 |
| 2026-09-25 | 164.55 | 165.15 | 163.75 | 164.85 | -0.97% | 886,266 |
| 2026-09-24 | 164.30 | 166.47 | 163.78 | 166.46 | -0.69% | 699,177 |
| 2026-09-23 | 167.90 | 168.72 | 166.50 | 167.61 | +0.79% | 515,020 |
| 2026-09-22 | 166.24 | 167.23 | 166.00 | 166.30 | +0.11% | 486,626 |
| 2026-09-21 | 165.50 | 167.40 | 165.50 | 166.12 | -0.82% | 503,141 |
| 2026-09-18 | 167.55 | 168.30 | 166.65 | 167.49 | +0.84% | 1,732,335 |
| 2026-09-17 | 168.00 | 168.00 | 164.74 | 166.09 | -0.10% | 1,009,761 |
| 2026-09-16 | 165.20 | 166.25 | 163.88 | 166.25 | +1.06% | 847,670 |
| 2026-09-15 | 166.45 | 166.89 | 163.62 | 164.50 | -2.20% | 752,427 |
| 2026-09-14 | 168.50 | 169.50 | 166.55 | 168.20 | -0.06% | 812,780 |
| 2026-09-11 | 167.99 | 170.10 | 166.80 | 168.30 | -3.54% | 1,114,572 |
| 2026-09-10 | 175.63 | 176.16 | 171.93 | 174.47 | -2.71% | 1,244,469 |
| 2026-09-09 | 178.96 | 180.88 | 178.21 | 179.33 | +1.89% | 919,124 |
| 2026-09-08 | 177.17 | 177.40 | 174.41 | 176.00 | -0.77% | 855,955 |
| 2026-09-07 | 176.50 | 179.15 | 175.99 | 177.36 | +0.83% | 969,179 |
| 2026-09-04 | 178.30 | 178.30 | 173.78 | 175.90 | -0.68% | 1,139,343 |
| 2026-09-03 | 176.70 | 178.24 | 175.23 | 177.11 | +1.28% | 683,166 |
| 2026-09-02 | 174.90 | 175.72 | 172.78 | 174.88 | -1.48% | 1,005,211 |
| 2026-09-01 | 173.98 | 177.80 | 172.69 | 177.51 | +1.54% | 716,429 |
| 2026-08-31 | 176.85 | 177.37 | 173.85 | 174.81 | -1.81% | 1,364,574 |
| 2026-08-28 | 178.65 | 179.38 | 175.75 | 178.04 | -0.37% | 1,169,155 |
| 2026-08-27 | 179.77 | 181.50 | 177.66 | 178.70 | -0.52% | 1,563,226 |
| 2026-08-26 | 181.05 | 182.70 | 179.09 | 179.63 | +0.19% | 1,176,485 |
| 2026-08-25 | 178.11 | 180.65 | 177.63 | 179.29 | +1.05% | 833,243 |
| 2026-08-24 | 179.36 | 179.79 | 176.50 | 177.43 | +1.17% | 990,782 |
| 2026-08-21 | 173.71 | 175.91 | 173.40 | 175.38 | +1.35% | 1,327,662 |
| 2026-08-20 | 173.69 | 174.05 | 171.79 | 173.04 | +1.81% | 1,241,724 |
| 2026-08-19 | 167.50 | 171.32 | 166.67 | 169.97 | +1.54% | 1,029,373 |
| 2026-08-18 | 169.00 | 169.25 | 166.25 | 167.40 | -0.55% | 1,062,315 |
| 2026-08-17 | 167.81 | 169.63 | 167.04 | 168.33 | +0.44% | 1,041,432 |
| 2026-08-14 | 169.11 | 170.00 | 167.01 | 167.59 | -3.14% | 1,288,634 |
| 2026-08-13 | 175.00 | 175.57 | 172.43 | 173.03 | -3.57% | 1,724,744 |
| 2026-08-12 | 178.39 | 179.72 | 177.73 | 179.43 | -0.24% | 858,874 |
| 2026-08-11 | 179.89 | 180.41 | 179.03 | 179.86 | +0.45% | 763,848 |
| 2026-08-10 | 177.97 | 179.55 | 177.54 | 179.05 | +0.77% | 814,416 |
| 2026-08-07 | 174.88 | 178.36 | 174.41 | 177.69 | +0.79% | 1,122,436 |
| 2026-08-06 | 177.57 | 178.28 | 174.82 | 176.30 | -0.02% | 1,013,705 |
| 2026-08-05 | 174.51 | 176.54 | 173.92 | 176.34 | +2.29% | 1,117,983 |
| 2026-08-04 | 169.00 | 172.39 | 168.40 | 172.39 | +1.71% | 1,327,109 |
| 2026-08-03 | 171.10 | 171.15 | 167.80 | 169.50 | -0.63% | 916,574 |
| 2026-07-31 | 171.92 | 172.45 | 169.72 | 170.57 | +1.28% | 1,457,282 |
| 2026-07-30 | 165.44 | 168.41 | 165.00 | 168.41 | +1.83% | 1,192,709 |
| 2026-07-29 | 162.70 | 168.76 | 162.65 | 165.39 | +3.67% | 1,816,859 |
| 2026-07-28 | 161.40 | 161.98 | 158.60 | 159.53 | -2.48% | 991,608 |
| 2026-07-27 | 163.20 | 163.58 | 161.41 | 163.58 | +2.24% | 1,225,995 |
| 2026-07-24 | 162.00 | 162.74 | 158.33 | 159.99 | -1.69% | 996,679 |
| 2026-07-23 | 163.94 | 164.39 | 162.25 | 162.74 | +0.47% | 1,144,982 |
| 2026-07-22 | 160.05 | 162.84 | 159.85 | 161.98 | +2.53% | 1,006,263 |
| 2026-07-21 | 156.80 | 157.99 | 155.20 | 157.99 | +0.03% | 1,191,173 |
| 2026-07-20 | 161.50 | 161.88 | 157.95 | 157.95 | -1.86% | 920,621 |
| 2026-07-17 | 162.00 | 162.89 | 159.75 | 160.95 | -2.39% | 2,335,249 |
| 2026-07-16 | 164.92 | 165.40 | 163.06 | 164.89 | -0.35% | 794,990 |
| 2026-07-15 | 167.80 | 168.17 | 164.76 | 165.47 | +1.14% | 1,062,426 |
| 2026-07-14 | 164.03 | 164.72 | 162.65 | 163.61 | -0.26% | 918,093 |
| 2026-07-13 | 163.78 | 165.45 | 162.79 | 164.03 | -0.28% | 881,184 |
| 2026-07-10 | 161.30 | 164.49 | 160.80 | 164.49 | +3.77% | 1,287,766 |
| 2026-07-09 | 157.45 | 158.58 | 156.00 | 158.52 | -3.25% | 1,773,315 |
| 2026-07-08 | 165.98 | 166.22 | 163.03 | 163.85 | -2.55% | 1,897,843 |
| 2026-07-07 | 169.50 | 170.00 | 166.72 | 168.14 | -1.77% | 832,605 |
| 2026-07-06 | 171.49 | 173.00 | 170.07 | 171.17 | +0.01% | 648,455 |
| 2026-07-03 | 171.31 | 172.90 | 169.28 | 171.16 | -0.06% | 1,008,331 |
| 2026-07-02 | 169.33 | 171.27 | 167.91 | 171.27 | +0.27% | 1,092,533 |
| 2026-07-01 | 173.07 | 173.76 | 170.41 | 170.81 | -0.99% | 1,228,878 |
| 2026-06-30 | 173.40 | 174.00 | 171.20 | 172.51 | -0.91% | 1,385,178 |
| 2026-06-29 | 171.22 | 174.10 | 170.66 | 174.10 | +0.26% | 737,022 |
| 2026-06-26 | 172.00 | 174.07 | 171.02 | 173.64 | +2.15% | 1,468,366 |
| 2026-06-25 | 171.25 | 172.95 | 169.01 | 169.99 | -2.26% | 1,457,742 |
| 2026-06-24 | 174.53 | 174.53 | 171.51 | 173.92 | -1.19% | 2,238,571 |
| 2026-06-23 | 176.92 | 178.31 | 175.35 | 176.02 | +0.02% | 1,435,038 |
| 2026-06-22 | 177.00 | 178.22 | 175.40 | 175.99 | -0.78% | 988,558 |
| 2026-06-19 | 178.55 | 180.58 | 177.05 | 177.37 | -3.12% | 4,492,791 |
| 2026-06-18 | 186.37 | 186.50 | 182.10 | 183.09 | -2.04% | 1,354,363 |
| 2026-06-17 | 188.40 | 190.19 | 185.79 | 186.91 | -0.96% | 820,734 |
| 2026-06-16 | 188.00 | 190.31 | 187.50 | 188.72 | -0.31% | 1,287,945 |
| 2026-06-15 | 187.45 | 190.31 | 186.61 | 189.31 | +2.71% | 1,550,934 |
| 2026-06-12 | 185.01 | 185.94 | 183.11 | 184.32 | +2.40% | 1,311,989 |
| 2026-06-11 | 177.82 | 180.73 | 176.76 | 180.00 | +0.31% | 983,883 |
| 2026-06-10 | 181.52 | 182.99 | 178.50 | 179.44 | -0.99% | 1,079,292 |
| 2026-06-09 | 179.44 | 182.63 | 178.00 | 181.23 | -1.81% | 2,055,261 |
| 2026-06-05 | 186.05 | 186.25 | 183.98 | 184.58 | -1.86% | 1,042,630 |
| 2026-06-04 | 190.04 | 190.99 | 185.53 | 188.08 | -3.29% | 1,143,828 |
| 2026-06-03 | 194.89 | 195.84 | 193.44 | 194.47 | +1.62% | 1,375,729 |
| 2026-06-02 | 190.00 | 192.44 | 188.45 | 191.37 | +1.52% | 1,065,637 |
| 2026-06-01 | 185.63 | 189.33 | 185.38 | 188.51 | +1.55% | 1,014,345 |
| 2026-05-29 | 185.60 | 187.55 | 184.80 | 185.63 | +1.18% | 2,516,432 |
| 2026-05-28 | 186.66 | 187.82 | 182.21 | 183.46 | -2.53% | 1,325,576 |
| 2026-05-27 | 188.96 | 189.99 | 187.80 | 188.22 | -0.05% | 1,154,032 |
| 2026-05-26 | 186.90 | 189.49 | 186.22 | 188.31 | +0.27% | 1,060,314 |
| 2026-05-25 | 185.20 | 188.41 | 184.00 | 187.81 | +1.62% | 805,533 |
| 2026-05-22 | 184.89 | 186.84 | 183.32 | 184.81 | +1.72% | 2,372,702 |
| 2026-05-21 | 179.39 | 182.31 | 178.95 | 181.68 | +3.19% | 1,217,275 |
| 2026-05-20 | 175.80 | 176.50 | 174.41 | 176.07 | -1.45% | 1,397,274 |
| 2026-05-19 | 178.66 | 178.93 | 176.00 | 178.66 | -0.20% | 1,124,243 |
| 2026-05-18 | 181.58 | 182.61 | 179.01 | 179.01 | -3.63% | 1,080,190 |
| 2026-05-15 | 188.80 | 188.99 | 184.80 | 185.75 | -3.24% | 1,349,148 |
| 2026-05-14 | 190.08 | 192.68 | 189.53 | 191.97 | +1.57% | 1,070,054 |
| 2026-05-13 | 187.00 | 191.41 | 186.20 | 189.00 | +1.93% | 1,745,014 |
| 2026-05-12 | 183.03 | 185.81 | 182.31 | 185.42 | +3.13% | 1,724,010 |
| 2026-05-11 | 178.50 | 181.26 | 177.68 | 179.79 | +0.60% | 786,905 |
| 2026-05-08 | 178.40 | 180.33 | 177.56 | 178.72 | -0.84% | 1,453,654 |
| 2026-05-07 | 178.65 | 180.24 | 177.75 | 180.24 | +3.23% | 1,735,199 |
| 2026-05-06 | 171.69 | 175.09 | 170.42 | 174.60 | +2.30% | 1,591,891 |
| 2026-05-05 | 170.00 | 170.86 | 168.91 | 170.68 | -0.11% | 536,789 |
| 2026-05-04 | 171.06 | 171.98 | 170.26 | 170.86 | -0.65% | 418,263 |
| 2026-05-01 | 172.67 | 174.31 | 171.70 | 171.97 | +2.73% | 879,834 |
| 2026-04-30 | 168.60 | 169.14 | 166.85 | 167.40 | -1.99% | 1,465,554 |
| 2026-04-29 | 169.67 | 172.08 | 168.59 | 170.80 | -0.77% | 760,405 |
| 2026-04-28 | 171.90 | 172.58 | 168.93 | 172.12 | -0.47% | 1,091,892 |
| 2026-04-27 | 173.30 | 173.86 | 171.04 | 172.93 | +0.78% | 579,802 |
| 2026-04-24 | 170.58 | 171.59 | 169.34 | 171.59 | -0.21% | 1,057,477 |
| 2026-04-23 | 175.23 | 175.91 | 171.06 | 171.95 | -0.64% | 960,632 |
| 2026-04-22 | 173.86 | 175.13 | 172.76 | 173.05 | -0.47% | 970,643 |
| 2026-04-21 | 173.50 | 174.33 | 171.98 | 173.86 | +0.78% | 1,035,246 |
| 2026-04-20 | 173.20 | 173.20 | 170.10 | 172.51 | -0.71% | 707,627 |
| 2026-04-17 | 171.90 | 174.00 | 171.50 | 173.75 | +0.67% | 2,168,831 |
| 2026-04-16 | 172.50 | 174.28 | 171.07 | 172.60 | -0.70% | 1,270,030 |
| 2026-04-15 | 173.78 | 175.59 | 172.99 | 173.82 | -0.27% | 1,017,956 |
| 2026-04-14 | 174.68 | 175.82 | 173.48 | 174.29 | +1.29% | 1,133,366 |
| 2026-04-13 | 170.80 | 172.65 | 170.57 | 172.07 | +0.49% | 683,725 |
| 2026-04-10 | 170.80 | 172.96 | 170.03 | 171.23 | -0.31% | 953,928 |
| 2026-04-09 | 170.08 | 172.60 | 168.75 | 171.76 | -1.08% | 1,167,036 |
| 2026-04-08 | 172.12 | 175.36 | 170.76 | 173.64 | +4.35% | 2,024,132 |
| 2026-04-07 | 166.40 | 166.49 | 164.95 | 166.40 | +2.96% | 928,397 |
| 2026-04-02 | 167.00 | 167.80 | 161.04 | 161.62 | -3.27% | 1,211,910 |
| 2026-04-01 | 167.67 | 170.00 | 165.10 | 167.09 | +3.51% | 1,541,121 |
| 2026-03-31 | 161.00 | 163.31 | 158.35 | 161.43 | +0.40% | 1,934,498 |
| 2026-03-30 | 154.50 | 160.78 | 153.33 | 160.78 | +4.93% | 2,025,334 |
| 2026-03-27 | 149.68 | 153.23 | 149.18 | 153.23 | +1.46% | 1,106,229 |
| 2026-03-26 | 150.29 | 151.80 | 149.17 | 151.02 | +0.74% | 1,164,037 |
| 2026-03-25 | 151.80 | 151.80 | 148.20 | 149.91 | +1.59% | 1,982,613 |
| 2026-03-24 | 149.35 | 149.99 | 147.22 | 147.56 | +2.18% | 1,255,884 |
| 2026-03-23 | 144.16 | 145.35 | 142.20 | 144.41 | -1.71% | 1,161,508 |
| 2026-03-20 | 148.06 | 148.10 | 145.36 | 146.92 | -2.93% | 4,882,455 |
| 2026-03-19 | 154.50 | 154.55 | 150.92 | 151.35 | -3.22% | 1,336,765 |
| 2026-03-18 | 155.80 | 156.78 | 153.74 | 156.38 | +0.77% | 1,035,973 |
| 2026-03-17 | 158.45 | 159.45 | 154.80 | 155.18 | +0.31% | 1,161,214 |
| 2026-03-16 | 153.73 | 155.96 | 152.74 | 154.70 | -2.02% | 1,173,330 |
| 2026-03-13 | 153.75 | 158.96 | 152.00 | 157.89 | +3.14% | 1,730,587 |
| 2026-03-12 | 153.78 | 154.96 | 151.92 | 153.09 | -1.42% | 1,190,181 |
| 2026-03-11 | 154.30 | 155.65 | 153.12 | 155.30 | +1.10% | 1,272,640 |
| 2026-03-10 | 154.20 | 155.47 | 152.64 | 153.61 | +0.61% | 1,465,276 |
| 2026-03-09 | 153.50 | 154.99 | 150.20 | 152.68 | -3.78% | 1,842,872 |
| 2026-03-06 | 157.02 | 159.33 | 154.33 | 158.67 | -3.59% | 2,130,823 |
| 2026-03-05 | 160.44 | 164.58 | 159.01 | 164.58 | +1.16% | 2,298,217 |
| 2026-03-04 | 161.00 | 164.25 | 160.20 | 162.70 | -1.61% | 1,768,062 |
| 2026-03-03 | 168.00 | 169.03 | 165.37 | 165.37 | -2.40% | 1,552,902 |
| 2026-03-02 | 166.47 | 170.71 | 166.24 | 169.44 | +1.26% | 1,088,988 |
| 2026-02-27 | 165.62 | 168.76 | 165.61 | 167.33 | -0.77% | 1,908,453 |
| 2026-02-26 | 166.64 | 169.50 | 163.00 | 168.63 | +3.66% | 1,541,832 |
| 2026-02-25 | 162.80 | 163.29 | 161.46 | 162.67 | +2.10% | 1,401,658 |
| 2026-02-24 | 160.50 | 164.07 | 159.32 | 159.32 | -1.10% | 1,856,271 |
| 2026-02-23 | 163.71 | 164.25 | 159.23 | 161.10 | -1.35% | 1,389,469 |
| 2026-02-20 | 165.00 | 165.20 | 161.86 | 163.30 | -3.11% | 2,623,312 |
| 2026-02-19 | 169.00 | 169.97 | 167.12 | 168.55 | +2.03% | 1,390,381 |
| 2026-02-18 | 161.28 | 167.50 | 161.28 | 165.19 | +1.32% | 1,091,969 |
| 2026-02-17 | 163.60 | 164.08 | 161.00 | 163.03 | +0.17% | 1,321,962 |
| 2026-02-16 | 168.93 | 169.00 | 160.62 | 162.75 | -4.12% | 2,141,254 |
| 2026-02-13 | 166.16 | 170.19 | 166.16 | 169.74 | +0.56% | 2,033,655 |
| 2026-02-12 | 167.50 | 168.80 | 165.28 | 168.80 | +2.58% | 1,335,683 |
| 2026-02-11 | 163.30 | 165.15 | 161.72 | 164.56 | +1.21% | 1,062,341 |
| 2026-02-10 | 163.42 | 163.99 | 160.93 | 162.59 | +1.38% | 1,095,928 |
| 2026-02-09 | 158.90 | 161.60 | 158.30 | 160.37 | +2.09% | 1,054,128 |
| 2026-02-06 | 161.08 | 161.25 | 156.20 | 157.08 | -0.03% | 3,798,812 |
| 2026-02-05 | 158.04 | 159.90 | 156.53 | 157.13 | -1.44% | 1,149,455 |
| 2026-02-04 | 157.98 | 159.50 | 156.00 | 159.43 | +4.29% | 1,119,686 |
| 2026-02-03 | 152.97 | 154.50 | 152.18 | 152.87 | +1.93% | 1,176,968 |
| 2026-02-02 | 150.20 | 152.07 | 148.19 | 149.98 | -1.04% | 1,204,557 |
| 2026-01-30 | 158.30 | 158.67 | 151.40 | 151.55 | -3.50% | 2,413,770 |
| 2026-01-29 | 154.08 | 157.24 | 151.59 | 157.04 | +1.43% | 1,699,927 |
| 2026-01-28 | 153.16 | 154.82 | 152.34 | 154.82 | +2.39% | 1,574,627 |
| 2026-01-27 | 151.20 | 152.76 | 150.81 | 151.20 | +1.67% | 1,889,087 |
| 2026-01-23 | 150.00 | 150.72 | 147.89 | 148.72 | -1.52% | 1,849,779 |
| 2026-01-22 | 155.00 | 155.80 | 150.39 | 151.02 | +0.61% | 2,120,746 |
| 2026-01-21 | 146.98 | 150.85 | 146.51 | 150.10 | +2.57% | 1,202,518 |
| 2026-01-20 | 149.50 | 149.50 | 146.20 | 146.34 | -2.04% | 1,136,619 |
| 2026-01-19 | 147.00 | 150.16 | 146.66 | 149.38 | +0.76% | 1,049,083 |
| 2026-01-16 | 148.48 | 149.17 | 147.45 | 148.25 | +0.71% | 2,617,357 |
| 2026-01-15 | 148.29 | 149.23 | 147.20 | 147.20 | +0.37% | 2,182,989 |
| 2026-01-14 | 147.25 | 148.17 | 146.10 | 146.66 | +0.78% | 1,046,941 |
| 2026-01-13 | 143.27 | 146.99 | 143.27 | 145.53 | +2.18% | 1,531,538 |
| 2026-01-12 | 144.39 | 144.76 | 141.02 | 142.43 | -0.44% | 1,985,387 |
| 2026-01-09 | 148.54 | 149.21 | 141.94 | 143.06 | -6.27% | 3,695,823 |
| 2026-01-08 | 153.60 | 154.75 | 152.63 | 152.63 | -1.36% | 979,924 |
| 2026-01-07 | 154.72 | 154.73 | 152.62 | 154.73 | +1.62% | 881,232 |
| 2026-01-06 | 152.93 | 153.26 | 150.54 | 152.27 | +1.79% | 1,123,704 |
| 2026-01-05 | 148.29 | 150.14 | 148.00 | 149.59 | +1.29% | 738,086 |
| 2026-01-02 | 146.81 | 148.19 | 146.29 | 147.69 | +0.59% | 454,777 |
| 2025-12-31 | 146.96 | 147.53 | 145.69 | 146.82 | -0.13% | 1,132,785 |
| 2025-12-30 | 146.00 | 147.31 | 144.71 | 147.01 | +0.20% | 500,709 |
| 2025-12-29 | 147.55 | 148.80 | 146.53 | 146.72 | -0.53% | 923,576 |
| 2025-12-24 | 147.10 | 148.00 | 146.89 | 147.50 | +0.75% | 369,952 |
| 2025-12-23 | 145.60 | 146.72 | 145.50 | 146.40 | +1.30% | 742,772 |
| 2025-12-22 | 144.00 | 145.26 | 143.64 | 144.52 | +1.01% | 601,094 |
| 2025-12-19 | 142.63 | 143.31 | 141.10 | 143.07 | +0.13% | 3,380,612 |
| 2025-12-18 | 143.00 | 143.89 | 142.03 | 142.88 | +1.05% | 1,509,879 |
| 2025-12-17 | 141.60 | 141.89 | 139.97 | 141.40 | +0.78% | 815,847 |
| 2025-12-16 | 141.59 | 142.13 | 139.78 | 140.30 | +0.26% | 1,053,630 |
| 2025-12-15 | 142.00 | 142.39 | 139.50 | 139.94 | -2.41% | 1,485,631 |
| 2025-12-12 | 141.12 | 143.53 | 141.05 | 143.40 | +2.47% | 1,698,500 |
| 2025-12-11 | 139.96 | 141.13 | 138.18 | 139.95 | +1.78% | 1,133,909 |
| 2025-12-10 | 138.50 | 138.70 | 136.79 | 137.50 | +0.34% | 914,492 |
| 2025-12-09 | 137.50 | 138.87 | 136.67 | 137.03 | -0.11% | 851,014 |
| 2025-12-08 | 136.81 | 137.36 | 135.34 | 137.18 | -0.93% | 1,164,934 |
| 2025-12-05 | 138.20 | 139.73 | 135.95 | 138.47 | -1.50% | 2,535,737 |
| 2025-12-04 | 138.00 | 140.58 | 137.09 | 140.58 | +3.92% | 1,831,425 |
| 2025-12-03 | 134.78 | 135.28 | 133.50 | 135.28 | +0.19% | 1,419,749 |
| 2025-12-02 | 135.54 | 135.58 | 133.66 | 135.03 | +1.71% | 1,050,472 |
| 2025-12-01 | 132.51 | 133.84 | 132.07 | 132.76 | +0.36% | 940,702 |
| 2025-11-28 | 131.40 | 132.70 | 131.21 | 132.28 | -0.07% | 1,074,696 |
| 2025-11-27 | 134.20 | 134.79 | 132.37 | 132.37 | -1.35% | 714,861 |
| 2025-11-26 | 133.30 | 134.22 | 132.85 | 134.18 | +1.44% | 1,118,367 |
| 2025-11-25 | 131.50 | 133.14 | 131.02 | 132.28 | +2.30% | 1,545,687 |
| 2025-11-24 | 130.35 | 130.81 | 129.18 | 129.31 | +1.14% | 1,729,739 |
| 2025-11-21 | 128.16 | 129.77 | 127.31 | 127.85 | -3.23% | 1,530,591 |
| 2025-11-20 | 129.50 | 132.43 | 129.40 | 132.12 | +2.20% | 1,134,714 |
| 2025-11-19 | 129.50 | 130.00 | 128.00 | 129.27 | +0.15% | 1,041,635 |
| 2025-11-18 | 131.77 | 132.11 | 128.50 | 129.08 | -2.65% | 1,203,640 |
| 2025-11-17 | 131.80 | 133.93 | 130.88 | 132.59 | +0.56% | 831,713 |
| 2025-11-14 | 131.42 | 132.13 | 130.35 | 131.85 | -1.35% | 973,457 |
| 2025-11-13 | 133.50 | 133.92 | 131.32 | 133.65 | +0.89% | 1,378,779 |
| 2025-11-12 | 130.30 | 133.17 | 130.26 | 132.47 | +2.25% | 1,142,040 |
| 2025-11-11 | 131.48 | 131.59 | 129.50 | 129.56 | -0.18% | 699,120 |
| 2025-11-10 | 129.22 | 129.97 | 128.66 | 129.79 | +0.58% | 551,286 |
| 2025-11-07 | 129.51 | 130.10 | 128.05 | 129.04 | -1.32% | 885,433 |
| 2025-11-06 | 129.00 | 131.60 | 128.77 | 130.76 | +2.28% | 885,325 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+10.59%). Worst month: Jun (-5.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Rio Tinto Ltd's (RIO.AX) latest close?
147.31 on 2026-10-30, from the Closelook data lake's daily price record.
What is RIO.AX's 52-week high and low?
195.84 high and 125.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Rio Tinto Ltd's strongest and weakest month historically?
Historically, RIO.AX's strongest calendar month has been Dec (average +10.59%) and its weakest Jun (average -5.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on RIO.AX?
Mixed moving-average stack: Trades -10.8% vs the 50-day and -11.9% vs the 200-day average, 24.8% below the 52-week high and +20.1% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is RIO.AX above its 50-day and 200-day moving averages?
Rio Tinto Ltd trades 10.8% below its 50-day and 11.9% below its 200-day moving average (5.7% below its 20-day). As of 2026-10-30.