ETR:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	85.00	86.37	83.84	85.52	85.52	-0.37%	56,918
Apr 22, 2026	85.07	85.89	84.73	85.84	85.84	2.48%	62,294
Apr 21, 2026	85.18	85.47	83.39	83.76	83.76	-1.49%	39,589
Apr 20, 2026	84.51	85.04	84.05	85.03	85.03	-0.53%	32,851
Apr 17, 2026	84.95	85.68	83.65	85.48	85.48	0.97%	73,986
Apr 16, 2026	85.25	85.40	84.31	84.66	84.66	1.60%	34,618
Apr 15, 2026	84.48	84.99	83.33	83.33	83.33	-0.79%	39,187
Apr 14, 2026	84.96	85.24	83.67	83.99	83.99	-0.15%	36,770
Apr 13, 2026	83.47	84.42	83.27	84.12	84.12	-0.18%	38,272
Apr 10, 2026	83.19	84.64	83.11	84.27	84.27	1.20%	35,341
Apr 9, 2026	84.48	84.48	82.84	83.27	83.27	-1.20%	64,995
Apr 8, 2026	85.69	86.10	83.92	84.28	84.28	3.40%	150,903
Apr 7, 2026	81.65	82.36	80.95	81.51	81.51	0.16%	67,576
Apr 2, 2026	79.75	82.00	79.64	81.38	81.38	-0.49%	64,696
Apr 1, 2026	81.54	82.04	80.96	81.78	81.78	2.71%	70,063
Mar 31, 2026	78.34	80.12	78.34	79.62	79.62	1.92%	33,643
Mar 30, 2026	77.84	78.61	77.56	78.12	78.12	3.54%	73,890
Mar 27, 2026	75.27	75.58	73.57	75.45	75.45	1.32%	53,729
Mar 26, 2026	74.50	74.92	73.45	74.47	74.47	-1.99%	62,682
Mar 25, 2026	75.49	76.41	75.31	75.98	75.98	1.58%	52,558
Mar 24, 2026	73.38	74.80	72.83	74.80	74.80	1.30%	35,857
Mar 23, 2026	70.66	74.83	69.87	73.84	73.84	2.58%	177,941
Mar 20, 2026	74.36	74.46	71.83	71.98	71.98	-1.91%	48,335
Mar 19, 2026	74.63	74.66	72.09	73.38	73.38	-4.70%	108,461
Mar 18, 2026	78.53	78.81	76.61	77.00	77.00	-1.57%	36,022
Mar 17, 2026	78.10	78.87	77.65	78.23	78.23	0.85%	55,450
Mar 16, 2026	77.25	78.65	76.69	77.57	77.57	0.49%	74,760
Mar 13, 2026	78.61	78.92	77.14	77.19	77.19	-2.71%	51,292
Mar 12, 2026	79.41	80.25	78.40	79.34	79.34	0.75%	57,748
Mar 11, 2026	78.43	79.33	77.86	78.75	78.75	-0.29%	68,275
Mar 10, 2026	77.59	79.11	77.44	78.98	78.98	2.84%	48,021
Mar 9, 2026	75.35	76.99	74.96	76.80	76.80	-1.39%	121,302
Mar 6, 2026	78.74	79.52	76.84	77.88	77.88	-0.45%	93,627
Mar 5, 2026	79.55	80.58	77.97	78.23	78.23	-5.29%	111,266
Mar 4, 2026	82.25	83.14	81.73	82.60	80.42	1.08%	84,524
Mar 3, 2026	82.63	82.90	79.88	81.72	79.56	-2.88%	156,699
Mar 2, 2026	84.29	84.73	83.09	84.14	81.92	0.59%	72,646
Feb 27, 2026	85.10	85.34	83.55	83.65	81.44	0.14%	35,670
Feb 26, 2026	84.83	84.93	82.84	83.53	81.32	-2.58%	44,992
Feb 25, 2026	84.06	86.66	84.06	85.74	83.47	2.69%	103,531
Feb 24, 2026	81.14	83.77	80.72	83.49	81.28	1.79%	77,672
Feb 23, 2026	81.05	82.88	80.84	82.02	79.85	0.53%	73,719
Feb 20, 2026	81.32	82.51	80.83	81.59	79.43	0.43%	60,919
Feb 19, 2026	81.85	81.97	80.17	81.24	79.09	-3.88%	82,381
Feb 18, 2026	82.44	84.72	81.86	84.52	82.29	3.87%	126,924
Feb 17, 2026	81.39	81.42	79.70	81.37	79.22	-0.49%	66,465
Feb 16, 2026	81.35	81.79	80.76	81.77	79.61	-0.84%	27,067
Feb 13, 2026	82.69	83.08	80.61	82.46	80.28	-0.33%	62,941
Feb 12, 2026	84.18	85.19	82.61	82.73	80.54	-0.97%	73,942
Feb 11, 2026	82.74	84.22	82.45	83.54	81.33	2.83%	151,029