Rio Tinto Group (RIO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RIO Historical Performance
Short-Term Returns
RIO Stock Price Trajectory (2011–2026)
As of May 6, 2026, Rio Tinto Group (RIO) trades at $100.50, representing a +68.7% return over the past year. The stock has delivered a +41.8% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $139.66 on May 19, 2008. From this peak, RIO has corrected -28.0%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers BHP (+63.0% 1Y), VALE (+71.1% 1Y), and FCX (+54.5% 1Y), RIO has underperformed the peer group average. Compare RIO vs BHP →
RIO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 99.65 | 101.09 | 99.28 | 100.50 | 764K | +1.90% |
| 2026-05-04 | 100.29 | 100.46 | 98.39 | 98.63 | 1.66M | -1.94% |
| 2026-05-01 | 99.99 | 101.05 | 99.59 | 100.58 | 1.48M | +0.10% |
| 2026-04-30 | 99.14 | 100.65 | 98.33 | 100.48 | 2.59M | +4.14% |
| 2026-04-29 | 97.50 | 97.75 | 96.37 | 96.49 | 2.36M | -2.03% |
| 2026-04-28 | 99.56 | 99.56 | 97.80 | 98.49 | 3.27M | -1.46% |
| 2026-04-27 | 99.80 | 100.35 | 99.13 | 99.95 | 1.88M | +0.34% |
| 2026-04-24 | 99.28 | 100.12 | 98.69 | 99.61 | 1.52M | +0.77% |
| 2026-04-23 | 100.06 | 100.99 | 98.17 | 98.85 | 2.16M | -1.43% |
| 2026-04-22 | 99.80 | 100.80 | 99.35 | 100.28 | 2.41M | +2.62% |
| 2026-04-21 | 99.70 | 99.96 | 97.58 | 97.72 | 1.84M | -2.11% |
| 2026-04-20 | 99.27 | 100.25 | 98.86 | 99.83 | 2.27M | -0.32% |
| 2026-04-17 | 100.08 | 101.33 | 99.88 | 100.15 | 2.78M | +0.44% |
| 2026-04-16 | 99.79 | 100.24 | 99.17 | 99.71 | 2.49M | +1.17% |
| 2026-04-15 | 99.12 | 99.12 | 98.24 | 98.56 | 1.97M | -0.31% |
| 2026-04-14 | 99.25 | 99.87 | 98.38 | 98.87 | 2.69M | -0.33% |
| 2026-04-13 | 98.22 | 99.32 | 97.82 | 99.20 | 1.86M | +0.96% |
| 2026-04-10 | 99.12 | 99.34 | 97.98 | 98.26 | 2.35M | +1.16% |
| 2026-04-09 | 97.82 | 98.63 | 96.72 | 97.13 | 2.25M | -1.34% |
| 2026-04-08 | 100.42 | 100.42 | 97.46 | 98.45 | 4.59M | +4.00% |
| 2026-04-07 | 94.86 | 95.01 | 93.62 | 94.66 | 1.76M | +0.69% |
| 2026-04-06 | 94.46 | 94.72 | 93.36 | 94.01 | 1.16M | -0.47% |
| 2026-04-02 | 92.18 | 94.84 | 92.18 | 94.45 | 2.68M | -0.38% |
| 2026-04-01 | 94.36 | 95.25 | 93.85 | 94.81 | 3.10M | +1.63% |
| 2026-03-31 | 91.58 | 93.30 | 91.00 | 93.29 | 3.16M | +5.03% |
| 2026-03-30 | 90.00 | 90.25 | 88.34 | 88.82 | 4.46M | +2.52% |
| 2026-03-27 | 85.40 | 87.41 | 85.28 | 86.64 | 3.52M | +0.99% |
| 2026-03-26 | 85.51 | 86.63 | 85.35 | 85.79 | 3.08M | -2.00% |
| 2026-03-25 | 87.88 | 88.33 | 87.05 | 87.54 | 2.18M | +0.89% |
| 2026-03-24 | 84.48 | 86.93 | 84.48 | 86.77 | 2.72M | +1.08% |
Full RIO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy RIO Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See RIO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RIO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RIO vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonRIO — Frequently Asked Questions
Quick answers to the most common questions about buying RIO stock.
How has RIO stock performed recently?
RIO returned +68.7% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RIO's all-time high price?
Rio Tinto Group reached $139.66 on 2008-05-19. The 52-week high is $101.53. Current 1-year return of +68.7% places the stock closer to historical peaks.
Where can I download RIO historical price data?
This page provides RIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.