ETR:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	82.44	83.54	82.19	82.71	-	0.96%	50,568
Oct 1, 2026	82.68	82.76	81.05	81.92	81.92	-1.40%	43,668
Sep 30, 2026	84.62	85.31	83.08	83.08	83.08	0.68%	48,424
Sep 29, 2026	83.44	84.34	82.40	82.52	82.52	0.17%	36,540
Sep 28, 2026	81.64	82.72	80.99	82.38	82.38	-	41,885
Sep 25, 2026	83.60	83.60	82.03	82.38	82.38	-0.07%	174,609
Sep 24, 2026	83.36	84.20	82.44	82.44	82.44	-1.83%	33,090
Sep 23, 2026	84.65	84.77	83.30	83.98	83.98	-0.44%	109,063
Sep 22, 2026	84.95	84.95	83.91	84.35	84.35	-0.06%	47,298
Sep 21, 2026	85.26	86.04	84.37	84.40	84.40	-0.05%	20,878
Sep 18, 2026	85.40	85.88	84.30	84.44	84.44	-1.22%	21,463
Sep 17, 2026	84.40	85.49	84.01	85.48	85.48	1.42%	13,540
Sep 16, 2026	84.69	85.07	84.12	84.28	84.28	0.72%	17,120
Sep 15, 2026	83.68	84.44	82.60	83.68	83.68	-0.66%	17,799
Sep 14, 2026	85.16	85.37	83.63	84.24	84.24	-2.31%	16,054
Sep 11, 2026	85.99	86.62	85.00	86.23	86.23	0.36%	30,402
Sep 10, 2026	88.70	88.84	85.24	85.92	85.92	-3.43%	38,850
Sep 9, 2026	90.10	90.58	88.61	88.97	88.97	-1.36%	19,584
Sep 8, 2026	89.15	91.00	88.53	90.20	90.20	0.88%	25,310
Sep 7, 2026	88.72	89.41	88.53	89.41	89.41	0.51%	14,871
Sep 4, 2026	87.62	89.08	87.58	88.96	88.96	0.29%	31,492
Sep 3, 2026	88.28	89.78	88.16	88.70	88.70	0.52%	27,862
Sep 2, 2026	87.50	89.12	87.11	88.24	88.24	-0.33%	15,035
Sep 1, 2026	89.22	90.24	87.77	88.53	88.53	0.01%	25,523
Aug 31, 2026	88.05	90.10	87.49	88.52	88.52	-1.46%	22,901
Aug 28, 2026	89.92	90.42	89.04	89.83	89.83	0.06%	20,719
Aug 27, 2026	89.12	89.78	88.61	89.78	89.78	-0.37%	24,803
Aug 26, 2026	91.14	91.21	90.03	90.11	90.11	-0.54%	37,352
Aug 25, 2026	89.94	90.62	89.51	90.60	90.60	0.75%	23,449
Aug 24, 2026	89.73	90.62	89.68	89.93	89.93	0.41%	43,437
Aug 21, 2026	87.98	89.75	87.78	89.56	89.56	1.99%	48,480
Aug 20, 2026	85.80	87.84	84.53	87.81	87.81	1.77%	33,253
Aug 19, 2026	84.20	86.42	83.61	86.28	86.28	3.59%	28,607
Aug 18, 2026	82.80	83.81	82.45	83.29	83.29	-0.35%	38,188
Aug 17, 2026	83.82	83.89	82.73	83.58	83.58	0.94%	45,939
Aug 14, 2026	82.60	83.50	82.44	82.80	82.80	-1.33%	57,901
Aug 13, 2026	84.81	84.90	83.66	83.92	83.92	-2.79%	63,964
Aug 12, 2026	88.38	89.44	88.16	88.16	86.33	0.23%	20,532
Aug 11, 2026	88.52	88.87	87.88	87.96	86.13	-0.02%	39,615
Aug 10, 2026	87.86	88.34	87.17	87.98	86.15	0.14%	32,130
Aug 7, 2026	87.64	87.92	86.75	87.86	86.03	0.86%	44,085
Aug 6, 2026	87.07	88.54	86.63	87.11	85.30	-0.59%	47,015
Aug 5, 2026	87.42	87.83	86.65	87.63	85.81	2.52%	35,357
Aug 4, 2026	84.66	86.40	84.48	85.48	83.70	3.06%	31,453
Aug 3, 2026	84.33	84.56	82.30	82.94	81.22	-1.25%	35,111
Jul 31, 2026	84.48	85.59	83.17	83.99	82.24	0.85%	73,436
Jul 30, 2026	83.44	84.92	82.54	83.28	81.55	2.06%	100,255
Jul 29, 2026	81.41	82.68	80.83	81.60	79.90	1.67%	74,106
Jul 28, 2026	79.92	80.30	79.12	80.26	78.59	-0.19%	41,294
Jul 27, 2026	81.36	81.36	79.73	80.41	78.74	-0.42%	40,448