Rio Tinto Plc Common Stock (RIO)

Historical Prices For Rio Tinto Plc Common Stock (RIO)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	62.82	63.26	62.63	62.72	1,997,502	62.72
8/28/2025	62.71	63.02	62.51	62.88	1,967,719	62.88
8/27/2025	61.78	62.19	61.66	62.11	1,779,334	62.11
8/26/2025	61.91	62.16	61.76	61.95	1,509,312	61.95
8/25/2025	62.76	63.08	62.27	62.33	1,937,648	62.33
8/22/2025	61.13	62.82	61.13	62.69	3,968,635	62.69
8/21/2025	60.73	61.35	60.59	61.30	1,709,571	61.30
8/20/2025	60.54	60.98	60.37	60.62	3,437,474	60.62
8/19/2025	61.01	61.12	60.47	60.59	5,007,809	60.59
8/18/2025	60.64	60.74	60.22	60.36	2,366,176	60.36
8/15/2025	61.76	61.83	61.20	61.24	2,138,098	61.24
8/14/2025	62.45	62.54	61.92	62.52	2,377,301	61.04
8/13/2025	63.40	63.84	63.23	63.57	2,245,630	62.07
8/12/2025	62.85	63.38	62.77	63.10	3,123,880	61.61
8/11/2025	61.70	62.17	61.52	62.14	2,622,162	60.67
8/08/2025	61.31	62.14	61.12	61.86	3,880,792	60.40
8/07/2025	60.76	61.10	60.42	60.77	3,966,455	59.33
8/06/2025	60.39	60.67	60.09	60.09	2,142,715	58.67
8/05/2025	60.16	60.29	59.49	59.70	3,618,629	58.29
8/04/2025	59.88	60.19	59.77	60.00	3,132,022	58.58
8/01/2025	59.80	60.07	59.35	59.65	2,714,897	58.24
7/31/2025	58.47	60.02	58.40	59.77	4,824,632	58.36
7/30/2025	61.08	61.54	59.07	59.49	8,296,094	58.08
7/29/2025	62.26	62.49	62.02	62.27	2,550,082	60.80
7/28/2025	61.88	62.38	61.53	62.19	3,302,242	60.72
7/25/2025	63.28	63.28	62.77	63.10	2,954,444	61.61
7/24/2025	64.08	64.56	63.76	63.83	3,242,482	62.32
7/23/2025	64.39	64.76	64.27	64.62	2,899,015	63.09
7/22/2025	63.38	64.41	63.34	64.33	4,449,599	62.81
7/21/2025	61.76	62.48	61.76	62.05	3,253,466	60.58
7/18/2025	60.44	60.71	59.98	60.54	2,859,043	59.11
7/17/2025	59.67	60.12	59.48	60.03	2,570,747	58.61
7/16/2025	59.09	59.80	58.80	59.72	3,398,357	58.31
7/15/2025	59.29	59.41	58.16	58.47	3,574,636	57.09
7/14/2025	60.26	60.36	59.60	59.82	3,092,868	58.40
7/11/2025	59.97	61.13	59.82	61.10	4,462,620	59.65
7/10/2025	60.10	60.58	59.99	60.10	8,422,250	58.68
7/09/2025	58.48	58.82	58.23	58.71	3,274,460	57.32
7/08/2025	58.36	59.65	58.26	58.73	4,166,538	57.34
7/07/2025	58.24	58.40	57.66	57.66	4,490,430	56.30
7/03/2025	58.92	59.32	58.72	59.02	4,409,480	57.62
7/02/2025	58.96	60.20	58.77	60.18	7,552,099	58.76
7/01/2025	57.71	58.89	57.67	58.30	5,377,870	56.92
6/30/2025	58.22	58.42	57.88	58.33	2,917,880	56.95
6/27/2025	58.47	58.84	58.31	58.74	2,769,525	57.35
6/26/2025	57.90	58.91	57.80	58.58	4,594,814	57.19
6/25/2025	56.62	56.82	56.20	56.71	3,272,699	55.37
6/24/2025	57.12	57.47	57.09	57.19	3,412,667	55.84
6/23/2025	55.67	57.13	55.64	57.09	3,183,141	55.74
6/20/2025	56.40	56.51	55.72	55.89	4,666,040	54.57
6/18/2025	57.15	57.28	56.87	56.94	2,145,031	55.59
6/17/2025	58.09	58.16	57.00	57.01	2,878,362	55.66
6/16/2025	58.44	58.86	58.21	58.31	3,409,327	56.93
6/13/2025	57.94	58.39	57.70	58.00	3,616,603	56.63
6/12/2025	58.38	58.72	58.04	58.68	2,396,992	57.29
6/11/2025	59.39	59.55	58.78	58.83	2,685,070	57.44
6/10/2025	59.13	59.52	59.04	59.47	2,804,674	58.06
6/09/2025	58.62	59.44	58.53	59.31	3,007,978	57.91
6/06/2025	59.19	59.33	58.70	59.03	2,490,807	57.63
6/05/2025	59.68	59.86	59.10	59.24	2,654,074	57.84
6/04/2025	59.08	59.33	58.53	58.55	2,604,268	57.16
6/03/2025	58.08	58.95	57.79	58.85	4,296,356	57.46
6/02/2025	59.41	59.64	59.05	59.58	4,858,706	58.17