Rio Tinto PLC (RIO.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7473.00 | 7528.00 | 7430.00 | 7528.00 | +0.95% | 9,732,860 |
| 2026-08-06 | 7500.00 | 7594.00 | 7410.00 | 7457.00 | -0.72% | 2,475,569 |
| 2026-08-05 | 7429.00 | 7534.00 | 7404.00 | 7511.00 | +2.71% | 3,510,064 |
| 2026-08-04 | 7225.00 | 7402.00 | 7200.00 | 7313.00 | +3.16% | 1,874,199 |
| 2026-08-03 | 7198.00 | 7241.00 | 7043.00 | 7089.00 | -1.18% | 3,981,675 |
| 2026-07-31 | 7195.00 | 7330.00 | 7106.00 | 7174.00 | +0.53% | 1,914,226 |
| 2026-07-30 | 7109.00 | 7279.00 | 7055.00 | 7136.00 | +2.28% | 2,292,594 |
| 2026-07-29 | 6985.00 | 7074.00 | 6906.00 | 6977.00 | +1.63% | 2,403,072 |
| 2026-07-28 | 6819.00 | 6865.00 | 6754.00 | 6865.00 | +0.48% | 2,093,033 |
| 2026-07-27 | 6970.00 | 6977.00 | 6797.00 | 6832.00 | -0.54% | 3,196,388 |
| 2026-07-24 | 6749.00 | 6882.00 | 6722.00 | 6869.00 | +0.19% | 4,086,708 |
| 2026-07-23 | 6891.00 | 6950.00 | 6825.00 | 6856.00 | -0.68% | 1,782,686 |
| 2026-07-22 | 6764.00 | 7788.00 | 5758.00 | 6903.00 | +1.92% | 2,751,952 |
| 2026-07-21 | 6730.00 | 6783.00 | 6662.00 | 6773.00 | +2.19% | 3,256,181 |
| 2026-07-20 | 6636.00 | 6702.00 | 6609.00 | 6628.00 | -1.46% | 2,445,798 |
| 2026-07-17 | 6650.00 | 6726.00 | 6596.00 | 6726.00 | -0.22% | 6,370,574 |
| 2026-07-16 | 6850.00 | 6850.00 | 6697.00 | 6741.00 | -1.83% | 1,795,418 |
| 2026-07-15 | 6801.00 | 7001.00 | 6798.00 | 6867.00 | -1.27% | 2,391,677 |
| 2026-07-14 | 6760.00 | 6957.00 | 6753.00 | 6955.00 | +3.30% | 2,260,534 |
| 2026-07-13 | 6722.00 | 6810.00 | 6717.00 | 6733.00 | -0.30% | 2,548,479 |
| 2026-07-10 | 6750.00 | 6795.00 | 6719.00 | 6753.00 | +1.17% | 2,719,911 |
| 2026-07-09 | 6588.00 | 6680.00 | 6563.00 | 6675.00 | +2.85% | 2,046,170 |
| 2026-07-08 | 6776.00 | 6779.00 | 5460.00 | 6490.00 | -4.91% | 4,689,518 |
| 2026-07-07 | 6851.00 | 6954.00 | 6798.00 | 6825.00 | -3.00% | 2,338,146 |
| 2026-07-06 | 7048.00 | 7090.00 | 6986.00 | 7036.00 | -0.48% | 1,291,766 |
| 2026-07-03 | 7150.00 | 7179.00 | 7060.00 | 7070.00 | -0.16% | 773,732 |
| 2026-07-02 | 7028.00 | 7129.00 | 5678.00 | 7081.00 | -0.23% | 1,682,275 |
| 2026-07-01 | 7052.00 | 7123.00 | 6958.00 | 7097.00 | -0.35% | 2,288,473 |
| 2026-06-30 | 7171.00 | 7262.00 | 7122.00 | 7122.00 | +0.65% | 2,614,565 |
| 2026-06-29 | 7160.00 | 7189.00 | 7036.00 | 7076.00 | -1.28% | 1,750,058 |
| 2026-06-26 | 7155.00 | 7215.00 | 7115.00 | 7168.00 | -0.25% | 1,495,946 |
| 2026-06-25 | 7100.00 | 7270.00 | 6089.00 | 7186.00 | +0.32% | 4,541,330 |
| 2026-06-24 | 7310.00 | 7314.00 | 7081.00 | 7163.00 | -1.39% | 3,789,623 |
| 2026-06-23 | 7296.00 | 7328.00 | 7173.00 | 7264.00 | -3.31% | 3,132,233 |
| 2026-06-22 | 7463.00 | 7518.00 | 7388.00 | 7513.00 | +1.61% | 2,258,023 |
| 2026-06-19 | 7565.00 | 7579.00 | 7386.00 | 7394.00 | -2.57% | 6,796,398 |
| 2026-06-18 | 7750.00 | 7750.00 | 7589.00 | 7589.00 | -3.00% | 3,228,413 |
| 2026-06-17 | 7880.00 | 7880.00 | 7671.00 | 7824.00 | -0.86% | 2,059,489 |
| 2026-06-16 | 7844.00 | 7983.00 | 7826.00 | 7892.00 | -0.40% | 2,104,436 |
| 2026-06-15 | 7980.00 | 8007.00 | 7885.00 | 7924.00 | +1.41% | 1,971,890 |
| 2026-06-12 | 7773.00 | 7860.00 | 7654.00 | 7814.00 | +2.90% | 2,581,272 |
| 2026-06-11 | 7533.00 | 7643.00 | 7530.00 | 7594.00 | +1.54% | 3,380,805 |
| 2026-06-10 | 7526.00 | 7584.00 | 7401.00 | 7479.00 | +0.13% | 2,341,588 |
| 2026-06-09 | 7608.00 | 7657.00 | 7469.00 | 7469.00 | -1.80% | 6,007,029 |
| 2026-06-08 | 7536.00 | 7630.00 | 7319.00 | 7606.00 | +0.03% | 2,765,292 |
| 2026-06-05 | 7814.00 | 7814.00 | 7063.00 | 7604.00 | -3.10% | 2,085,595 |
| 2026-06-04 | 7995.00 | 8000.00 | 7802.00 | 7847.00 | -2.79% | 2,306,330 |
| 2026-06-03 | 8249.00 | 8272.00 | 8039.00 | 8072.00 | -2.84% | 1,442,422 |
| 2026-06-02 | 8100.00 | 8325.00 | 8100.00 | 8308.00 | +3.19% | 2,710,056 |
| 2026-06-01 | 7986.00 | 8051.00 | 6773.00 | 8051.00 | +1.04% | 3,423,539 |
| 2026-05-29 | 7980.00 | 8040.00 | 7879.00 | 7968.00 | +0.54% | 6,004,246 |
| 2026-05-28 | 7871.00 | 7935.00 | 6880.00 | 7925.00 | +0.21% | 1,727,389 |
| 2026-05-27 | 7976.00 | 9117.00 | 7798.00 | 7908.00 | -0.25% | 4,992,879 |
| 2026-05-26 | 7999.00 | 8033.00 | 7885.00 | 7928.00 | +1.94% | 1,824,218 |
| 2026-05-22 | 7785.00 | 7803.00 | 7678.00 | 7777.00 | +0.12% | 1,902,258 |
| 2026-05-21 | 7680.00 | 7805.00 | 7593.00 | 7768.00 | +1.68% | 3,137,286 |
| 2026-05-20 | 7540.00 | 7675.00 | 7513.28 | 7640.00 | +1.74% | 2,627,070 |
| 2026-05-19 | 7644.00 | 7652.00 | 7450.00 | 7509.00 | -2.82% | 3,378,905 |
| 2026-05-18 | 7698.00 | 7808.00 | 7636.56 | 7727.00 | -0.50% | 2,222,164 |
| 2026-05-15 | 8019.00 | 8046.00 | 7696.00 | 7766.00 | -4.76% | 2,784,640 |
| 2026-05-14 | 8239.00 | 8270.00 | 8102.00 | 8154.00 | -1.43% | 1,404,610 |
| 2026-05-13 | 8154.00 | 8275.00 | 8131.00 | 8272.00 | +4.44% | 3,145,203 |
| 2026-05-12 | 7868.00 | 8005.80 | 7846.00 | 7920.00 | -0.09% | 3,992,026 |
| 2026-05-11 | 7740.00 | 7951.00 | 7713.00 | 7927.00 | +2.89% | 2,828,266 |
| 2026-05-08 | 7737.00 | 7769.00 | 7666.00 | 7704.00 | +0.26% | 1,345,919 |
| 2026-05-07 | 7736.00 | 7834.00 | 7684.00 | 7684.00 | -0.47% | 1,874,593 |
| 2026-05-06 | 7565.00 | 7749.00 | 7545.00 | 7720.00 | +4.65% | 2,400,156 |
| 2026-05-05 | 7226.00 | 7389.00 | 7215.00 | 7377.00 | -0.19% | 1,532,969 |
| 2026-05-01 | 7366.00 | 7408.00 | 7295.00 | 7391.00 | +0.59% | 683,764 |
| 2026-04-30 | 7180.00 | 7359.00 | 7161.00 | 7348.00 | +1.70% | 2,186,118 |
| 2026-04-29 | 7316.00 | 7383.00 | 7179.00 | 7225.00 | -1.14% | 1,602,059 |
| 2026-04-28 | 7415.00 | 7465.00 | 7254.00 | 7308.00 | -0.53% | 4,773,009 |
| 2026-04-27 | 7345.00 | 7432.00 | 7321.00 | 7347.00 | -0.46% | 970,732 |
| 2026-04-24 | 7311.00 | 7416.00 | 7299.00 | 7381.00 | -0.58% | 1,047,651 |
| 2026-04-23 | 7395.00 | 7486.00 | 7245.00 | 7424.00 | -0.46% | 1,571,022 |
| 2026-04-22 | 7375.00 | 7458.00 | 7359.00 | 7458.00 | +2.30% | 2,576,445 |
| 2026-04-21 | 7405.00 | 7447.00 | 7254.00 | 7290.00 | -1.42% | 1,699,214 |
| 2026-04-20 | 7393.00 | 7413.00 | 7314.00 | 7395.00 | -0.71% | 1,773,110 |
| 2026-04-17 | 7412.00 | 7466.00 | 7292.00 | 7448.00 | +1.07% | 2,163,325 |
| 2026-04-16 | 7395.00 | 7432.00 | 7340.00 | 7369.00 | +1.74% | 2,119,879 |
| 2026-04-15 | 7328.00 | 7462.84 | 7243.00 | 7243.00 | -0.92% | 1,524,691 |
| 2026-04-14 | 7408.00 | 7422.00 | 7270.00 | 7310.00 | -0.08% | 2,021,379 |
| 2026-04-13 | 7270.00 | 7356.00 | 7247.00 | 7316.00 | -0.39% | 1,489,907 |
| 2026-04-10 | 7240.00 | 7375.00 | 7232.00 | 7345.00 | +1.34% | 2,764,590 |
| 2026-04-09 | 7375.00 | 7380.00 | 7217.00 | 7248.00 | -1.15% | 1,847,659 |
| 2026-04-08 | 7508.00 | 7575.00 | 7300.00 | 7332.00 | +2.99% | 3,820,450 |
| 2026-04-07 | 7116.00 | 7184.00 | 7055.00 | 7119.00 | +0.24% | 2,773,232 |
| 2026-04-02 | 6992.00 | 7159.00 | 6938.00 | 7102.00 | -0.22% | 3,449,329 |
| 2026-04-01 | 7151.00 | 7161.00 | 7050.00 | 7118.00 | +2.51% | 3,045,752 |
| 2026-03-31 | 6800.00 | 6974.00 | 6780.00 | 6944.00 | +2.54% | 3,001,345 |
| 2026-03-30 | 6837.00 | 6837.00 | 6727.00 | 6772.00 | +3.47% | 3,782,788 |
| 2026-03-27 | 6548.00 | 6549.00 | 6359.00 | 6545.00 | +1.79% | 3,452,489 |
| 2026-03-26 | 6436.00 | 6474.00 | 6345.00 | 6430.00 | -2.03% | 3,546,384 |
| 2026-03-25 | 6528.00 | 6603.00 | 6509.00 | 6563.00 | +1.27% | 1,662,818 |
| 2026-03-24 | 6325.00 | 6481.00 | 6287.00 | 6481.00 | +1.66% | 6,004,576 |
| 2026-03-23 | 6111.00 | 6470.00 | 6049.00 | 6375.00 | +2.07% | 7,260,432 |
| 2026-03-20 | 6399.00 | 6434.00 | 6218.90 | 6246.00 | -1.45% | 7,811,146 |
| 2026-03-19 | 6463.00 | 6488.00 | 6211.00 | 6338.00 | -4.88% | 3,639,140 |
| 2026-03-18 | 6786.00 | 6800.00 | 6617.00 | 6663.00 | -1.39% | 2,942,205 |
| 2026-03-17 | 6731.00 | 6820.00 | 6708.78 | 6757.00 | +0.94% | 1,260,957 |
| 2026-03-16 | 6651.00 | 6798.00 | 6625.00 | 6694.00 | +0.44% | 1,877,001 |
| 2026-03-13 | 6811.00 | 6835.00 | 6663.80 | 6665.00 | -2.63% | 2,454,712 |
| 2026-03-12 | 6799.00 | 6927.00 | 6728.46 | 6845.00 | +0.80% | 2,750,198 |
| 2026-03-11 | 6808.00 | 6843.00 | 6722.00 | 6791.00 | -0.67% | 3,332,128 |
| 2026-03-10 | 6701.00 | 6844.00 | 6651.70 | 6837.00 | +3.04% | 3,529,463 |
| 2026-03-09 | 6451.00 | 6661.00 | 6401.00 | 6635.00 | -1.69% | 8,663,344 |
| 2026-03-06 | 6831.00 | 6893.00 | 6657.00 | 6749.00 | -0.56% | 2,406,683 |
| 2026-03-05 | 7000.00 | 7022.00 | 6767.00 | 6787.00 | -5.61% | 2,809,797 |
| 2026-03-04 | 7133.00 | 7234.00 | 7097.00 | 7190.00 | +1.27% | 4,241,920 |
| 2026-03-03 | 7225.00 | 7409.92 | 6946.00 | 7100.00 | -3.22% | 3,821,872 |
| 2026-03-02 | 7417.00 | 7487.92 | 7248.00 | 7336.00 | +0.01% | 2,775,682 |
| 2026-02-27 | 7426.00 | 7468.00 | 7320.00 | 7335.00 | +0.73% | 3,613,319 |
| 2026-02-26 | 7515.00 | 7515.00 | 7220.00 | 7282.00 | -2.40% | 2,916,263 |
| 2026-02-25 | 7341.00 | 7557.00 | 7183.57 | 7461.00 | +2.64% | 3,073,790 |
| 2026-02-24 | 7091.00 | 7303.00 | 7053.00 | 7269.00 | +1.49% | 3,695,521 |
| 2026-02-23 | 7136.00 | 7239.00 | 6197.00 | 7162.00 | +0.56% | 2,423,352 |
| 2026-02-20 | 7107.00 | 7235.00 | 7050.00 | 7122.00 | +0.06% | 2,661,417 |
| 2026-02-19 | 7221.00 | 7259.00 | 7005.00 | 7118.00 | -3.67% | 2,868,507 |
| 2026-02-18 | 7220.00 | 7389.00 | 7139.00 | 7389.00 | +3.84% | 2,891,107 |
| 2026-02-17 | 7110.00 | 7116.00 | 6963.00 | 7116.00 | +0.07% | 2,427,814 |
| 2026-02-16 | 7100.00 | 7115.00 | 7000.00 | 7111.00 | -1.06% | 2,610,574 |
| 2026-02-13 | 7210.00 | 7241.00 | 7019.32 | 7187.00 | -0.33% | 3,983,672 |
| 2026-02-12 | 7350.00 | 7421.00 | 7194.00 | 7211.00 | -0.93% | 2,796,889 |
| 2026-02-11 | 7194.00 | 7320.76 | 7183.50 | 7279.00 | +2.77% | 2,507,463 |
| 2026-02-10 | 7048.00 | 7087.00 | 6979.00 | 7083.00 | +0.45% | 6,135,495 |
| 2026-02-09 | 6905.00 | 7051.00 | 6860.00 | 7051.00 | +3.04% | 3,649,171 |
| 2026-02-06 | 6685.00 | 6887.00 | 6670.84 | 6843.00 | +0.25% | 3,777,401 |
| 2026-02-05 | 6884.00 | 6983.00 | 6781.00 | 6826.00 | -2.56% | 5,355,128 |
| 2026-02-04 | 7041.00 | 7228.00 | 6999.00 | 7005.00 | -0.47% | 3,229,155 |
| 2026-02-03 | 6850.00 | 7038.00 | 6832.00 | 7038.00 | +3.47% | 3,539,553 |
| 2026-02-02 | 6520.00 | 6813.00 | 6520.00 | 6802.00 | +0.95% | 5,637,231 |
| 2026-01-30 | 6671.00 | 6785.00 | 6621.00 | 6738.00 | -1.62% | 4,028,205 |
| 2026-01-29 | 6806.00 | 7023.00 | 6786.00 | 6849.00 | +1.45% | 6,242,138 |
| 2026-01-28 | 6732.00 | 6780.00 | 6697.00 | 6751.00 | +0.34% | 4,694,690 |
| 2026-01-27 | 6646.00 | 6737.00 | 6598.00 | 6728.00 | +0.78% | 2,115,857 |
| 2026-01-26 | 6604.00 | 6746.00 | 6604.00 | 6676.00 | +1.52% | 2,315,481 |
| 2026-01-23 | 6468.00 | 6605.00 | 6457.00 | 6576.00 | +1.39% | 2,010,891 |
| 2026-01-22 | 6568.00 | 6587.00 | 6434.00 | 6486.00 | -2.33% | 2,939,591 |
| 2026-01-21 | 6408.00 | 6676.00 | 6408.00 | 6641.00 | +5.18% | 9,505,989 |
| 2026-01-20 | 6254.00 | 6340.30 | 6236.00 | 6314.00 | -0.39% | 2,743,800 |
| 2026-01-19 | 6355.00 | 6397.00 | 6314.00 | 6339.00 | -0.13% | 1,281,014 |
| 2026-01-16 | 6400.00 | 6406.50 | 6287.00 | 6347.00 | -1.87% | 3,480,019 |
| 2026-01-15 | 6291.00 | 6468.00 | 6262.00 | 6468.00 | +1.78% | 6,583,855 |
| 2026-01-14 | 6249.00 | 6359.00 | 6137.68 | 6355.00 | +2.27% | 3,561,203 |
| 2026-01-13 | 6146.00 | 6247.00 | 6116.00 | 6214.00 | +1.29% | 1,821,636 |
| 2026-01-12 | 6046.00 | 6135.00 | 5945.30 | 6135.00 | +2.15% | 3,173,666 |
| 2026-01-09 | 6070.00 | 6119.00 | 5991.00 | 6006.00 | -3.04% | 5,248,640 |
| 2026-01-08 | 6260.00 | 6277.00 | 6161.00 | 6194.00 | -1.02% | 1,842,408 |
| 2026-01-07 | 6277.00 | 6317.00 | 6193.00 | 6258.00 | -0.52% | 1,901,311 |
| 2026-01-06 | 6159.00 | 6291.00 | 6107.00 | 6291.00 | +3.28% | 3,826,917 |
| 2026-01-05 | 6100.00 | 6131.00 | 6047.00 | 6091.00 | +1.75% | 1,671,557 |
| 2026-01-02 | 5995.00 | 6058.00 | 5986.00 | 5986.00 | -0.13% | 2,042,723 |
| 2025-12-31 | 5975.00 | 5996.00 | 5960.00 | 5994.00 | -0.53% | 389,227 |
| 2025-12-30 | 5972.00 | 6047.00 | 5962.00 | 6026.00 | +1.28% | 1,288,771 |
| 2025-12-29 | 5990.00 | 6025.00 | 5940.00 | 5950.00 | -0.53% | 1,662,322 |
| 2025-12-24 | 5992.00 | 6005.00 | 5972.00 | 5982.00 | -0.25% | 840,571 |
| 2025-12-23 | 5920.00 | 6019.00 | 5908.00 | 5997.00 | +1.11% | 1,834,576 |
| 2025-12-22 | 5872.00 | 5967.00 | 5856.00 | 5931.00 | +1.59% | 3,162,349 |
| 2025-12-19 | 5791.00 | 5851.00 | 5765.00 | 5838.00 | +0.81% | 5,817,203 |
| 2025-12-18 | 5773.00 | 5801.00 | 5733.59 | 5791.00 | +0.66% | 2,235,214 |
| 2025-12-17 | 5690.00 | 5812.00 | 5681.00 | 5753.00 | +1.59% | 6,056,595 |
| 2025-12-16 | 5656.00 | 5706.00 | 5644.00 | 5663.00 | +0.55% | 3,768,264 |
| 2025-12-15 | 5632.00 | 5661.00 | 5598.00 | 5632.00 | +0.77% | 2,121,432 |
| 2025-12-12 | 5734.00 | 5755.00 | 5589.00 | 5589.00 | -1.69% | 3,366,672 |
| 2025-12-11 | 5671.00 | 5690.00 | 5595.00 | 5685.00 | +1.39% | 2,571,577 |
| 2025-12-10 | 5571.00 | 5668.00 | 5563.00 | 5607.00 | +1.43% | 2,663,797 |
| 2025-12-09 | 5446.00 | 5538.00 | 5442.00 | 5528.00 | +0.95% | 2,268,219 |
| 2025-12-08 | 5476.00 | 5537.00 | 5473.00 | 5476.00 | -0.44% | 1,787,481 |
| 2025-12-05 | 5550.00 | 5571.00 | 5470.11 | 5500.00 | +0.11% | 1,635,280 |
| 2025-12-04 | 5642.00 | 5647.60 | 5445.00 | 5494.00 | -0.18% | 3,665,663 |
| 2025-12-03 | 5471.00 | 5517.00 | 5456.50 | 5504.00 | +1.61% | 2,501,212 |
| 2025-12-02 | 5467.00 | 5475.00 | 5417.00 | 5417.00 | -0.88% | 1,432,174 |
| 2025-12-01 | 5414.00 | 5498.00 | 5399.00 | 5465.00 | +0.79% | 1,904,339 |
| 2025-11-28 | 5363.00 | 5435.00 | 5363.00 | 5422.00 | +1.25% | 1,655,758 |
| 2025-11-27 | 5400.00 | 5424.00 | 5355.00 | 5355.00 | -1.94% | 1,041,402 |
| 2025-11-26 | 5450.00 | 5489.00 | 5407.00 | 5461.00 | +1.13% | 5,710,175 |
| 2025-11-25 | 5372.00 | 5449.00 | 5367.00 | 5400.00 | +0.84% | 1,651,852 |
| 2025-11-24 | 5342.00 | 5381.00 | 5305.00 | 5355.00 | +0.89% | 3,328,365 |
| 2025-11-21 | 5182.00 | 5313.00 | 5182.00 | 5308.00 | -0.54% | 2,409,006 |
| 2025-11-20 | 5385.00 | 5662.00 | 5331.00 | 5337.00 | +0.57% | 3,492,858 |
| 2025-11-19 | 5274.00 | 5343.00 | 5250.00 | 5307.00 | +0.36% | 1,500,708 |
| 2025-11-18 | 5220.00 | 5307.25 | 5183.00 | 5288.00 | -2.04% | 2,853,770 |
| 2025-11-17 | 5397.00 | 5410.00 | 5357.00 | 5398.00 | +0.07% | 1,264,301 |
| 2025-11-14 | 5355.00 | 5394.00 | 5291.00 | 5394.00 | -0.31% | 2,134,699 |
| 2025-11-13 | 5427.00 | 5452.00 | 5387.59 | 5411.00 | +0.02% | 1,272,135 |
| 2025-11-12 | 5375.00 | 5447.00 | 5373.00 | 5410.00 | +1.62% | 2,613,348 |
| 2025-11-11 | 5318.00 | 5353.00 | 5303.00 | 5324.00 | +0.43% | 1,257,835 |
| 2025-11-10 | 5304.00 | 5329.00 | 5270.00 | 5301.00 | +1.44% | 3,741,357 |
| 2025-11-07 | 5255.00 | 5262.00 | 5159.00 | 5226.00 | -0.63% | 1,886,729 |
| 2025-11-06 | 5320.00 | 5344.00 | 5221.00 | 5259.00 | -0.36% | 3,187,261 |
| 2025-11-05 | 5206.00 | 5313.10 | 5206.00 | 5278.00 | +0.11% | 2,214,426 |
| 2025-11-04 | 5298.00 | 5300.00 | 5232.00 | 5272.00 | -1.64% | 4,634,235 |
| 2025-11-03 | 5428.00 | 5445.00 | 5353.00 | 5360.00 | -2.30% | 1,848,310 |
| 2025-10-31 | 5489.00 | 5511.00 | 5471.00 | 5486.00 | +0.05% | 1,768,426 |
| 2025-10-30 | 5460.00 | 5542.85 | 5426.00 | 5483.00 | -1.14% | 2,226,299 |
| 2025-10-29 | 5483.00 | 5565.00 | 5457.00 | 5546.00 | +2.55% | 2,636,584 |
| 2025-10-28 | 5294.00 | 5429.67 | 5262.00 | 5408.00 | +1.29% | 2,010,042 |
| 2025-10-27 | 5348.00 | 5371.00 | 5299.50 | 5339.00 | +0.26% | 4,010,647 |
| 2025-10-24 | 5239.00 | 5325.00 | 5239.00 | 5325.00 | +0.45% | 2,579,340 |
| 2025-10-23 | 5216.00 | 5341.00 | 5201.00 | 5301.00 | +1.84% | 3,897,768 |
| 2025-10-22 | 5223.00 | 5286.00 | 5130.32 | 5205.00 | +2.12% | 6,334,895 |
| 2025-10-21 | 5189.00 | 5196.79 | 5084.00 | 5097.00 | -0.64% | 1,612,653 |
| 2025-10-20 | 5084.00 | 5146.00 | 5054.00 | 5130.00 | +1.58% | 1,883,806 |
| 2025-10-17 | 5088.00 | 5103.00 | 5029.00 | 5050.00 | -1.71% | 2,058,441 |
| 2025-10-16 | 5147.00 | 5152.00 | 5103.00 | 5138.00 | -0.06% | 1,314,740 |
| 2025-10-15 | 5135.00 | 5157.00 | 5060.18 | 5141.00 | +1.16% | 1,839,133 |
| 2025-10-14 | 4981.00 | 5082.00 | 4970.50 | 5082.00 | +0.00% | 2,259,534 |
| 2025-10-13 | 5003.00 | 5090.00 | 4999.00 | 5082.00 | +1.98% | 1,933,145 |
| 2025-10-10 | 4990.00 | 5090.00 | 4976.00 | 4983.50 | -1.30% | 2,499,153 |
| 2025-10-09 | 5110.00 | 5171.00 | 5049.00 | 5049.00 | +0.04% | 2,128,214 |
| 2025-10-08 | 4973.00 | 5057.00 | 4955.50 | 5047.00 | +1.85% | 2,605,388 |
| 2025-10-07 | 4965.50 | 4990.50 | 4925.00 | 4955.50 | -0.71% | 1,761,674 |
| 2025-10-06 | 4910.50 | 5002.00 | 4899.00 | 4991.00 | +1.22% | 3,519,387 |
| 2025-10-03 | 4920.00 | 4947.50 | 4897.50 | 4931.00 | +1.19% | 3,851,489 |
| 2025-10-02 | 4955.00 | 4973.50 | 4862.50 | 4873.00 | -0.38% | 1,839,312 |
| 2025-10-01 | 4875.50 | 4955.00 | 4870.00 | 4891.50 | +0.08% | 3,492,557 |
| 2025-09-30 | 4876.50 | 4951.00 | 4834.00 | 4887.50 | -0.56% | 3,123,429 |
| 2025-09-29 | 4877.50 | 4932.00 | 4844.00 | 4915.00 | +1.73% | 1,812,846 |
| 2025-09-26 | 4870.00 | 4887.23 | 4808.00 | 4831.50 | -1.72% | 8,225,345 |
| 2025-09-25 | 4880.50 | 4940.50 | 4829.82 | 4916.00 | +3.54% | 3,676,389 |
| 2025-09-24 | 4680.50 | 4765.50 | 4668.50 | 4748.00 | +1.22% | 4,480,800 |
| 2025-09-23 | 4684.50 | 4721.50 | 4658.00 | 4691.00 | -0.05% | 1,854,747 |
| 2025-09-22 | 4644.50 | 4802.75 | 4579.16 | 4693.50 | +2.05% | 1,736,198 |
| 2025-09-19 | 4581.00 | 4607.00 | 4555.50 | 4599.00 | +0.59% | 4,749,539 |
| 2025-09-18 | 4593.00 | 4633.00 | 4562.00 | 4572.00 | -0.82% | 3,268,513 |
| 2025-09-17 | 4616.50 | 4638.50 | 4586.00 | 4610.00 | -0.85% | 2,770,578 |
| 2025-09-16 | 4717.00 | 4749.00 | 4622.50 | 4649.50 | +0.39% | 5,217,111 |
| 2025-09-15 | 4622.50 | 4644.50 | 4579.00 | 4631.50 | +0.64% | 7,891,345 |
| 2025-09-12 | 4651.00 | 4679.00 | 4591.50 | 4602.00 | +0.23% | 1,429,290 |
| 2025-09-11 | 4594.50 | 4709.17 | 4554.50 | 4591.50 | +0.15% | 1,515,282 |
| 2025-09-10 | 4533.00 | 4640.50 | 4528.00 | 4584.50 | -0.48% | 2,620,431 |
| 2025-09-09 | 4692.00 | 4709.00 | 4603.00 | 4606.50 | -1.92% | 2,473,001 |
| 2025-09-08 | 4723.00 | 4723.00 | 4664.50 | 4696.50 | +0.33% | 1,148,891 |
| 2025-09-05 | 4660.00 | 4731.50 | 4653.50 | 4681.00 | +1.67% | 1,691,109 |
| 2025-09-04 | 4631.00 | 4700.00 | 4603.50 | 4604.00 | -0.21% | 1,249,163 |
| 2025-09-03 | 4582.00 | 4644.00 | 4573.00 | 4613.50 | +0.70% | 2,810,718 |
| 2025-09-02 | 4604.50 | 4619.50 | 4574.24 | 4581.50 | -0.46% | 1,560,470 |
| 2025-09-01 | 4573.00 | 4607.50 | 4573.00 | 4602.50 | -0.85% | 1,094,689 |
| 2025-08-29 | 4654.50 | 4676.00 | 4628.50 | 4642.00 | +0.11% | 970,493 |
| 2025-08-28 | 4608.50 | 4642.00 | 4602.50 | 4637.00 | +1.47% | 1,152,383 |
| 2025-08-27 | 4595.00 | 4703.45 | 4560.00 | 4570.00 | -0.15% | 1,264,318 |
| 2025-08-26 | 4663.00 | 4694.18 | 4565.50 | 4577.00 | -0.52% | 4,899,270 |
| 2025-08-22 | 4531.00 | 4609.00 | 4511.44 | 4601.00 | +1.54% | 1,774,603 |
| 2025-08-21 | 4512.00 | 4532.00 | 4484.00 | 4531.00 | +0.89% | 1,060,614 |
| 2025-08-20 | 4469.50 | 4506.50 | 4440.50 | 4491.00 | +0.09% | 2,031,156 |
| 2025-08-19 | 4452.00 | 4527.50 | 4443.00 | 4487.00 | +0.87% | 1,323,344 |
| 2025-08-18 | 4500.00 | 4513.00 | 4436.50 | 4448.50 | -1.45% | 4,152,535 |
| 2025-08-15 | 4543.50 | 4575.24 | 4506.00 | 4514.00 | +0.74% | 7,121,261 |
| 2025-08-14 | 4481.50 | 4521.00 | 4452.00 | 4481.00 | -4.02% | 3,063,120 |
| 2025-08-13 | 4677.50 | 4694.00 | 4635.85 | 4668.50 | +0.33% | 1,604,824 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+12.15%). Worst month: Jun (-7.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rio Tinto PLC's (RIO.LSE) latest close?
7528.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RIO.LSE's 52-week high and low?
9117.00 high and 4436.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Rio Tinto PLC's strongest and weakest month historically?
Historically, RIO.LSE's strongest calendar month has been Oct (average +12.15%) and its weakest Jun (average -7.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.