ETR:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	84.48	85.59	83.17	83.99	83.99	0.85%	73,436
Jul 30, 2026	83.44	84.92	82.54	83.28	83.28	2.06%	100,255
Jul 29, 2026	81.41	82.68	80.83	81.60	81.60	1.67%	74,106
Jul 28, 2026	79.92	80.30	79.12	80.26	80.26	-0.19%	41,294
Jul 27, 2026	81.36	81.36	79.73	80.41	80.41	-0.42%	40,448
Jul 24, 2026	79.30	80.81	79.16	80.75	80.75	0.31%	45,768
Jul 23, 2026	81.08	81.53	80.16	80.50	80.50	-0.69%	31,554
Jul 22, 2026	79.44	81.13	79.41	81.06	81.06	1.83%	29,816
Jul 21, 2026	79.30	79.61	78.43	79.60	79.60	1.91%	64,239
Jul 20, 2026	78.23	79.00	77.88	78.11	78.11	-1.08%	39,047
Jul 17, 2026	78.56	78.96	77.70	78.96	78.96	-0.90%	35,149
Jul 16, 2026	80.48	80.53	79.11	79.68	79.68	-1.70%	42,218
Jul 15, 2026	80.72	82.17	80.39	81.06	81.06	-0.31%	32,345
Jul 14, 2026	79.70	81.45	79.70	81.31	81.31	2.88%	29,094
Jul 13, 2026	79.38	79.88	79.03	79.03	79.03	-0.44%	28,761
Jul 10, 2026	79.74	79.75	79.04	79.38	79.38	1.60%	38,362
Jul 9, 2026	77.40	78.26	77.18	78.13	78.13	2.52%	50,332
Jul 8, 2026	78.20	78.60	76.07	76.21	76.21	-4.61%	87,799
Jul 7, 2026	80.70	81.28	79.63	79.89	79.89	-2.94%	39,658
Jul 6, 2026	82.06	82.86	81.81	82.31	82.31	-0.27%	22,458
Jul 3, 2026	83.37	83.51	82.48	82.53	82.53	0.07%	26,354
Jul 2, 2026	82.23	83.23	81.34	82.47	82.47	-0.37%	36,229
Jul 1, 2026	81.78	82.85	81.06	82.78	82.78	0.01%	45,898
Jun 30, 2026	83.28	84.29	82.77	82.77	82.77	0.87%	54,354
Jun 29, 2026	83.16	83.27	81.65	82.06	82.06	-1.23%	32,950
Jun 26, 2026	83.22	83.64	82.43	83.08	83.08	-0.46%	22,714
Jun 25, 2026	82.42	84.31	82.39	83.46	83.46	0.48%	50,043
Jun 24, 2026	84.30	85.00	82.25	83.06	83.06	-1.56%	34,096
Jun 23, 2026	84.72	84.86	83.27	84.38	84.38	-2.98%	57,782
Jun 22, 2026	85.78	87.04	85.26	86.97	86.97	1.52%	53,941
Jun 19, 2026	87.31	87.46	85.34	85.67	85.67	-2.21%	54,475
Jun 18, 2026	89.40	89.40	87.61	87.61	87.61	-3.16%	41,615
Jun 17, 2026	89.74	90.55	88.75	90.47	90.47	-0.82%	42,770
Jun 16, 2026	91.00	92.30	90.88	91.22	91.22	-0.57%	9,487
Jun 15, 2026	92.25	92.60	91.28	91.74	91.74	1.52%	28,600
Jun 12, 2026	89.65	91.01	88.84	90.37	90.37	2.85%	41,765
Jun 11, 2026	87.57	88.48	87.46	87.87	87.87	1.54%	47,734
Jun 10, 2026	87.42	87.61	85.79	86.54	86.54	-0.01%	32,318
Jun 9, 2026	88.24	88.66	86.55	86.55	86.55	-1.47%	40,395
Jun 8, 2026	87.11	88.22	87.09	87.84	87.84	-0.25%	69,591
Jun 5, 2026	89.22	90.02	88.06	88.06	88.06	-2.85%	40,144
Jun 4, 2026	91.95	92.07	90.22	90.64	90.64	-2.92%	47,252
Jun 3, 2026	95.11	95.25	93.07	93.37	93.37	-2.68%	57,431
Jun 2, 2026	94.60	96.32	94.29	95.94	95.94	3.36%	45,172
Jun 1, 2026	92.12	93.06	91.22	92.82	92.82	1.01%	41,706
May 29, 2026	91.69	92.74	90.99	91.89	91.89	0.49%	41,162
May 28, 2026	90.52	91.47	89.67	91.44	91.44	0.09%	47,672
May 27, 2026	91.78	91.92	90.12	91.36	91.36	-0.29%	32,723
May 26, 2026	92.71	92.83	91.30	91.63	91.63	-	44,035
May 25, 2026	91.88	91.88	89.95	91.63	91.63	1.87%	38,645