NYSE:RIO | Historical Stock Price | RIO TINTO PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.15$17.74$43.96$108.97$270.12$669.571990-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.36$208.35784,500——
2019-12-30$59.17$207.69800,400——
2019-12-27$59.35$208.32728,200——
2019-12-26$59.49$208.81775,400——
2019-12-24$59.01$207.12405,200——
2019-12-23$58.97$206.981,459,900——
2019-12-20$58.77$206.281,369,300——
2019-12-19$58.48$205.261,462,700——
2019-12-18$58.53$205.441,313,300——
2019-12-17$58.68$205.971,392,800——
2019-12-16$58.82$206.461,797,300——
2019-12-13$57.72$202.601,651,000——
2019-12-12$57.52$201.891,809,200——
2019-12-11$56.91$199.752,063,700——
2019-12-10$56.06$196.771,325,400——
2019-12-09$55.91$196.241,416,700——
2019-12-06$55.37$194.35839,100——
2019-12-05$54.61$191.681,107,100——
2019-12-04$54.86$192.561,300,000——
2019-12-03$54.60$191.641,089,200——
2019-12-02$55.15$193.581,924,200——
2019-11-29$54.56$191.50820,800——
2019-11-27$54.98$192.98857,800——
2019-11-26$54.86$192.561,204,900——
2019-11-25$54.67$191.891,103,200——
2019-11-22$53.80$188.841,178,800——
2019-11-21$53.30$187.081,089,600——
2019-11-20$53.11$186.421,323,200——
2019-11-19$54.53$191.401,430,200——
2019-11-18$53.99$189.501,134,200——
2019-11-15$53.97$189.431,984,700——
2019-11-14$52.92$185.751,706,300——
2019-11-13$52.18$183.151,175,900——
2019-11-12$53.02$186.101,667,100——
2019-11-11$53.38$187.361,664,300——
2019-11-08$54.11$189.932,458,500——
2019-11-07$55.51$194.842,365,100——
2019-11-06$55.66$195.371,525,600——
2019-11-05$55.82$195.931,895,700——
2019-11-04$55.23$193.862,413,700——
2019-11-01$53.98$189.472,355,800——
2019-10-31$52.01$182.551,991,900——
2019-10-30$52.53$184.381,467,400——
2019-10-29$53.37$187.331,284,200——
2019-10-28$53.34$187.221,698,200——
2019-10-25$52.56$184.481,383,600——
2019-10-24$52.02$182.591,461,400——
2019-10-23$52.13$182.981,126,200——
2019-10-22$52.20$183.221,774,100——
2019-10-21$51.88$182.103,338,200——
2019-10-18$50.95$178.832,522,500——
2019-10-17$50.77$178.202,676,200——
2019-10-16$50.52$177.322,280,600——
2019-10-15$51.40$180.416,116,200——
2019-10-14$51.84$181.961,257,300——
2019-10-11$52.85$185.503,372,200——
2019-10-10$50.90$178.662,530,000——
2019-10-09$49.55$173.921,850,200——
2019-10-08$49.24$172.831,363,400——
2019-10-07$49.69$174.411,317,600——
2019-10-04$50.14$175.991,637,700——
2019-10-03$49.79$174.762,641,200——
2019-10-02$49.75$174.623,017,800——
2019-10-01$51.37$180.311,903,100——
2019-09-30$52.09$182.831,475,900——
2019-09-27$51.98$182.455,485,400——
2019-09-26$51.42$180.481,714,300——
2019-09-25$51.90$182.171,528,900——
2019-09-24$51.42$180.482,161,500——
2019-09-23$52.99$185.991,324,500——
2019-09-20$52.82$185.401,967,400——
2019-09-19$52.91$185.711,623,400——
2019-09-18$53.05$186.201,405,600——
2019-09-17$53.61$188.171,580,700——
2019-09-16$53.65$188.312,255,000——
2019-09-13$54.85$192.522,489,900——
2019-09-12$53.69$188.452,066,800——
2019-09-11$53.24$186.871,395,400——
2019-09-10$52.86$185.541,961,300——
2019-09-09$52.39$183.891,721,500——
2019-09-06$52.16$183.081,910,000——
2019-09-05$52.17$183.122,848,700——
2019-09-04$51.60$181.122,254,800——
2019-09-03$49.97$175.391,391,400——
2019-08-30$50.58$177.533,027,000——
2019-08-29$49.26$172.901,838,700——
2019-08-28$48.70$170.942,746,300——
2019-08-27$48.20$169.181,591,700——
2019-08-26$48.35$169.711,386,900——
2019-08-23$47.98$168.411,955,500——
2019-08-22$48.55$170.412,459,100——
2019-08-21$48.48$170.162,691,500——
2019-08-20$48.72$171.012,027,900——
2019-08-19$49.13$172.452,054,200——
2019-08-16$48.82$171.361,544,300——
2019-08-15$48.97$171.881,684,000——
2019-08-14$48.56$170.441,894,600——
2019-08-13$50.01$175.532,803,900——
2019-08-12$48.79$171.251,869,700——
2019-08-09$48.78$171.223,055,000——
2019-08-08$50.65$177.782,398,400——
2019-08-07$51.56$173.532,615,200——
2019-08-06$52.14$175.493,193,900——
2019-08-05$52.14$175.493,707,800——
2019-08-02$53.28$179.323,184,200——
2019-08-01$54.53$183.533,637,600——
2019-07-31$57.08$192.113,222,700——
2019-07-30$58.04$195.342,286,700——
2019-07-29$57.81$194.571,102,800——
2019-07-26$57.53$193.631,240,100——
2019-07-25$57.30$192.851,948,000——
2019-07-24$58.04$195.343,187,300——
2019-07-23$60.55$203.791,527,100——
2019-07-22$60.75$204.461,672,000——
2019-07-19$61.11$205.681,597,300——
2019-07-18$60.65$204.131,561,500——
2019-07-17$60.96$205.171,746,800——
2019-07-16$60.43$203.392,668,300——
2019-07-15$61.51$207.022,218,700——
2019-07-12$60.71$204.331,672,600——
2019-07-11$60.85$204.801,942,300——
2019-07-10$61.39$206.621,607,300——
2019-07-09$60.58$203.891,934,800——
2019-07-08$60.48$203.562,191,200——
2019-07-05$60.05$202.114,933,400——
2019-07-03$63.31$213.081,896,600——
2019-07-02$63.73$214.493,021,700——
2019-07-01$62.78$211.302,174,200——
2019-06-28$62.34$209.822,088,500——
2019-06-27$61.95$208.502,242,900——
2019-06-26$61.70$207.661,918,600——
2019-06-25$60.99$205.272,651,900——
2019-06-24$60.94$205.101,748,100——
2019-06-21$60.27$202.851,750,100——
2019-06-20$60.40$203.292,521,500——
2019-06-19$59.90$201.604,422,000——
2019-06-18$62.18$209.282,456,800——
2019-06-17$60.66$204.161,378,100——
2019-06-14$60.77$204.532,095,800——
2019-06-13$61.57$207.222,175,500——
2019-06-12$60.29$202.921,705,100——
2019-06-11$60.27$202.852,438,700——
2019-06-10$58.67$197.461,841,900——
2019-06-07$58.11$195.581,779,400——
2019-06-06$57.99$195.172,650,100——
2019-06-05$58.04$195.342,613,400——
2019-06-04$59.25$199.421,556,100——
2019-06-03$58.76$197.772,283,200——
2019-05-31$57.93$194.973,632,300——
2019-05-30$58.93$198.341,840,600——
2019-05-29$59.39$199.894,238,000——
2019-05-28$60.63$204.063,646,800——
2019-05-24$59.71$200.962,329,900——
2019-05-23$58.77$197.802,455,600——
2019-05-22$59.45$200.092,138,100——
2019-05-21$59.76$201.131,328,800——
2019-05-20$59.74$201.062,291,500——
2019-05-17$59.96$201.813,287,100——
2019-05-16$59.78$201.203,963,500——
2019-05-15$58.29$196.181,653,100——
2019-05-14$58.46$196.762,417,400——
2019-05-13$57.16$192.383,400,900——
2019-05-10$58.87$198.142,772,300——
2019-05-09$57.74$194.332,794,100——
2019-05-08$57.67$194.102,533,300——
2019-05-07$58.29$196.182,861,200——
2019-05-06$58.08$195.482,313,400——
2019-05-03$58.92$198.302,394,700——
2019-05-02$57.44$193.323,696,000——
2019-05-01$57.94$195.013,054,400——
2019-04-30$58.90$198.242,183,000——
2019-04-29$59.29$199.551,712,700——
2019-04-26$59.30$199.582,558,000——
2019-04-25$59.34$199.722,404,100——
2019-04-24$59.43$200.022,552,800——
2019-04-23$60.60$203.961,404,800——
2019-04-22$60.87$204.871,578,600——
2019-04-18$60.77$204.531,392,600——
2019-04-17$60.46$203.493,401,300——
2019-04-16$60.34$203.085,802,800——
2019-04-15$62.46$210.222,094,200——
2019-04-12$62.78$211.301,768,500——
2019-04-11$62.06$208.873,029,300——
2019-04-10$62.40$210.023,456,500——
2019-04-09$61.89$208.301,918,400——
2019-04-08$62.36$209.882,807,300——
2019-04-05$61.07$205.541,697,400——
2019-04-04$61.04$205.442,334,400——
2019-04-03$61.02$205.372,860,400——
2019-04-02$60.98$205.242,640,900——
2019-04-01$59.85$201.433,186,300——
2019-03-29$58.85$198.075,531,500——
2019-03-28$58.02$195.285,061,300——
2019-03-27$57.66$194.065,049,800——
2019-03-26$57.79$194.506,422,700——
2019-03-25$56.95$191.672,982,900——
2019-03-22$56.14$188.953,280,500——
2019-03-21$56.83$191.272,154,600——
2019-03-20$56.65$190.662,992,000——
2019-03-19$56.52$190.237,251,400——
2019-03-18$56.99$191.813,528,900——
2019-03-15$55.98$188.411,533,600——
2019-03-14$56.00$188.481,525,400——
2019-03-13$56.03$188.581,720,600——
2019-03-12$55.32$186.191,737,600——
2019-03-11$55.28$186.051,972,500——
2019-03-08$54.66$183.973,593,000——
2019-03-07$54.74$184.244,522,000——
2019-03-06$59.19$184.982,881,200——
2019-03-05$58.92$184.132,167,900——
2019-03-04$58.66$183.322,590,200——
2019-03-01$58.36$182.382,538,100——
2019-02-28$58.20$181.883,645,800——
2019-02-27$58.52$182.884,280,400——
2019-02-26$58.80$183.762,608,500——
2019-02-25$58.70$183.452,361,700——
2019-02-22$58.83$183.852,230,100——
2019-02-21$58.02$181.322,514,600——
2019-02-20$58.43$182.602,202,700——
2019-02-19$57.83$180.732,530,100——
2019-02-15$57.15$178.602,428,200——
2019-02-14$56.28$175.882,474,500——
2019-02-13$56.32$176.012,570,300——
2019-02-12$55.92$174.764,602,500——
2019-02-11$55.78$174.321,903,200——
2019-02-08$56.03$175.105,001,900——
2019-02-07$56.27$175.854,054,700——
2019-02-06$56.64$177.015,543,000——
2019-02-05$56.23$175.732,551,700——
2019-02-04$56.74$177.323,742,900——
2019-02-01$55.97$174.912,254,500——
2019-01-31$56.27$175.852,706,500——
2019-01-30$55.16$172.384,056,900——
2019-01-29$54.41$170.044,308,300——
2019-01-28$52.69$164.663,991,900——
2019-01-25$52.26$163.324,541,300——
2019-01-24$49.87$155.852,070,800——
2019-01-23$49.92$156.012,751,100——
2019-01-22$50.31$157.233,697,600——
2019-01-18$51.64$161.382,373,500——
2019-01-17$51.66$161.441,832,100——
2019-01-16$50.89$159.041,987,200——
2019-01-15$50.69$158.412,322,900——
2019-01-14$50.55$157.981,279,100——
2019-01-11$50.51$157.851,500,800——
2019-01-10$50.59$158.102,388,300——
2019-01-09$50.84$158.884,223,900——
2019-01-08$50.30$157.192,997,600——
2019-01-07$49.69$155.292,791,900——
2019-01-04$49.25$153.913,196,200——
2019-01-03$46.65$145.792,501,400——
2019-01-02$47.35$147.983,149,600——