Rio Tinto Group (ETR:RIO1)
Germany · Delayed Price · Currency is EUR 68.03
+1.24 (1.86%)
At close: Dec 22, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 67.36 | 68.14 | 67.04 | 68.03 | 68.03 | 1.86% | 121,352 |
| Dec 19, 2025 | 66.01 | 66.79 | 65.89 | 66.79 | 66.79 | 1.00% | 100,529 |
| Dec 18, 2025 | 65.61 | 66.25 | 65.50 | 66.13 | 66.13 | 0.78% | 69,024 |
| Dec 17, 2025 | 64.99 | 66.19 | 64.90 | 65.62 | 65.62 | 1.33% | 64,618 |
| Dec 16, 2025 | 64.55 | 65.14 | 64.38 | 64.76 | 64.76 | 0.95% | 67,337 |
| Dec 15, 2025 | 64.44 | 64.59 | 63.92 | 64.15 | 64.15 | 0.67% | 62,642 |
| Dec 12, 2025 | 65.62 | 65.78 | 63.72 | 63.72 | 63.72 | -2.00% | 102,875 |
| Dec 11, 2025 | 64.40 | 65.10 | 64.10 | 65.02 | 65.02 | 1.23% | 77,455 |
| Dec 10, 2025 | 63.85 | 64.90 | 63.70 | 64.23 | 64.23 | 1.37% | 98,613 |
| Dec 9, 2025 | 62.59 | 63.42 | 62.39 | 63.36 | 63.36 | 0.80% | 47,854 |
| Dec 8, 2025 | 63.05 | 63.41 | 62.84 | 62.86 | 62.86 | -0.35% | 28,313 |
| Dec 5, 2025 | 63.71 | 63.83 | 62.82 | 63.08 | 63.08 | 0.14% | 69,675 |
| Dec 4, 2025 | 63.68 | 63.76 | 62.48 | 62.99 | 62.99 | -0.08% | 116,338 |
| Dec 3, 2025 | 62.44 | 63.18 | 62.40 | 63.04 | 63.04 | 2.12% | 107,030 |
| Dec 2, 2025 | 62.11 | 62.32 | 61.73 | 61.73 | 61.73 | -0.87% | 53,613 |
| Dec 1, 2025 | 61.82 | 62.70 | 61.79 | 62.27 | 62.27 | 0.37% | 42,094 |
| Nov 28, 2025 | 61.52 | 62.12 | 61.46 | 62.04 | 62.04 | 1.29% | 47,417 |
| Nov 27, 2025 | 61.57 | 61.70 | 61.22 | 61.25 | 61.25 | -1.84% | 29,153 |
| Nov 26, 2025 | 61.90 | 62.60 | 61.66 | 62.40 | 62.40 | 1.20% | 68,101 |
| Nov 25, 2025 | 61.18 | 62.08 | 61.18 | 61.66 | 61.66 | 1.15% | 58,176 |
| Nov 24, 2025 | 60.73 | 61.16 | 60.21 | 60.96 | 60.96 | 0.89% | 42,970 |
| Nov 21, 2025 | 59.25 | 60.42 | 59.23 | 60.42 | 60.42 | -0.38% | 125,027 |
| Nov 20, 2025 | 61.20 | 61.20 | 60.58 | 60.65 | 60.65 | 0.81% | 59,338 |
| Nov 19, 2025 | 59.84 | 60.59 | 59.62 | 60.16 | 60.16 | 0.10% | 69,468 |
| Nov 18, 2025 | 59.49 | 60.20 | 59.38 | 60.10 | 60.10 | -1.88% | 134,854 |
| Nov 17, 2025 | 61.00 | 61.47 | 60.95 | 61.25 | 61.25 | 0.38% | 82,491 |
| Nov 14, 2025 | 60.63 | 61.02 | 59.92 | 61.02 | 61.02 | -0.55% | 58,823 |
| Nov 13, 2025 | 61.55 | 61.75 | 61.32 | 61.36 | 61.36 | 0.10% | 25,349 |
| Nov 12, 2025 | 61.19 | 61.72 | 61.08 | 61.30 | 61.30 | 1.32% | 47,840 |
| Nov 11, 2025 | 60.44 | 60.78 | 60.31 | 60.50 | 60.50 | 0.23% | 26,648 |
| Nov 10, 2025 | 60.12 | 60.66 | 60.05 | 60.36 | 60.36 | 1.62% | 63,107 |
| Nov 7, 2025 | 59.57 | 59.57 | 58.65 | 59.40 | 59.40 | -0.52% | 60,739 |
| Nov 6, 2025 | 60.53 | 60.55 | 59.32 | 59.71 | 59.71 | -0.43% | 54,968 |
| Nov 5, 2025 | 59.46 | 60.16 | 59.40 | 59.97 | 59.97 | 0.28% | 40,275 |
| Nov 4, 2025 | 60.00 | 60.13 | 59.46 | 59.80 | 59.80 | -2.10% | 96,376 |
| Nov 3, 2025 | 61.76 | 62.00 | 61.08 | 61.08 | 61.08 | -2.26% | 59,380 |
| Oct 31, 2025 | 62.42 | 62.67 | 62.14 | 62.49 | 62.49 | 0.30% | 64,847 |
| Oct 30, 2025 | 62.22 | 62.43 | 61.68 | 62.30 | 62.30 | -0.94% | 37,967 |
| Oct 29, 2025 | 62.37 | 63.17 | 62.36 | 62.89 | 62.89 | 1.96% | 137,792 |
| Oct 28, 2025 | 60.48 | 61.84 | 60.22 | 61.68 | 61.68 | 0.78% | 77,959 |
| Oct 27, 2025 | 61.41 | 61.57 | 60.81 | 61.20 | 61.20 | 0.61% | 64,692 |
| Oct 24, 2025 | 60.87 | 60.92 | 60.26 | 60.83 | 60.83 | -0.13% | 47,390 |
| Oct 23, 2025 | 60.17 | 61.28 | 59.95 | 60.91 | 60.91 | 1.67% | 65,342 |
| Oct 22, 2025 | 60.15 | 60.76 | 59.53 | 59.91 | 59.91 | 1.92% | 126,427 |
| Oct 21, 2025 | 59.47 | 59.80 | 58.70 | 58.78 | 58.78 | -0.61% | 70,427 |
| Oct 20, 2025 | 58.50 | 59.25 | 58.27 | 59.14 | 59.14 | 1.86% | 94,185 |
| Oct 17, 2025 | 58.63 | 58.67 | 57.84 | 58.06 | 58.06 | -1.91% | 72,531 |
| Oct 16, 2025 | 59.18 | 59.36 | 58.82 | 59.19 | 59.19 | -0.07% | 34,314 |
| Oct 15, 2025 | 59.14 | 59.36 | 58.63 | 59.23 | 59.23 | 1.28% | 180,401 |
| Oct 14, 2025 | 57.53 | 58.48 | 57.17 | 58.48 | 58.48 | -0.26% | 103,362 |