ETR:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	33,228
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	86.14	-0.02%	39,615
Aug 10, 2026	87.86	88.34	87.17	87.98	86.16	0.14%	32,130
Aug 7, 2026	87.64	87.92	86.75	87.86	86.04	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	83.71	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	82.25	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	79.91	1.67%	74,106
Jul 28, 2026	79.92	80.30	79.12	80.26	78.60	-0.19%	41,294
Jul 27, 2026	81.36	81.36	79.73	80.41	78.74	-0.42%	40,448
Jul 24, 2026	79.30	80.81	79.16	80.75	79.08	0.31%	45,768
Jul 23, 2026	81.08	81.53	80.16	80.50	78.83	-0.69%	31,554
Jul 22, 2026	79.44	81.13	79.41	81.06	79.38	1.83%	29,816
Jul 21, 2026	79.30	79.61	78.43	79.60	77.95	1.91%	64,239
Jul 20, 2026	78.23	79.00	77.88	78.11	76.49	-1.08%	39,047
Jul 17, 2026	78.56	78.96	77.70	78.96	77.32	-0.90%	35,149
Jul 16, 2026	80.48	80.53	79.11	79.68	78.03	-1.70%	42,218
Jul 15, 2026	80.72	82.17	80.39	81.06	79.38	-0.31%	32,345
Jul 14, 2026	79.70	81.45	79.70	81.31	79.62	2.88%	29,094
Jul 13, 2026	79.38	79.88	79.03	79.03	77.39	-0.44%	28,761
Jul 10, 2026	79.74	79.75	79.04	79.38	77.73	1.60%	38,362
Jul 9, 2026	77.40	78.26	77.18	78.13	76.51	2.52%	50,332
Jul 8, 2026	78.20	78.60	76.07	76.21	74.63	-4.61%	87,799
Jul 7, 2026	80.70	81.28	79.63	79.89	78.23	-2.94%	39,658
Jul 6, 2026	82.06	82.86	81.81	82.31	80.60	-0.27%	22,458
Jul 3, 2026	83.37	83.51	82.48	82.53	80.82	0.07%	26,354
Jul 2, 2026	82.23	83.23	81.34	82.47	80.76	-0.37%	36,229
Jul 1, 2026	81.78	82.85	81.06	82.78	81.06	0.01%	45,898
Jun 30, 2026	83.28	84.29	82.77	82.77	81.05	0.87%	54,354
Jun 29, 2026	83.16	83.27	81.65	82.06	80.36	-1.23%	32,950
Jun 26, 2026	83.22	83.64	82.43	83.08	81.36	-0.46%	22,714
Jun 25, 2026	82.42	84.31	82.39	83.46	81.73	0.48%	50,043
Jun 24, 2026	84.30	85.00	82.25	83.06	81.34	-1.56%	34,096
Jun 23, 2026	84.72	84.86	83.27	84.38	82.63	-2.98%	57,782
Jun 22, 2026	85.78	87.04	85.26	86.97	85.17	1.52%	53,941
Jun 19, 2026	87.31	87.46	85.34	85.67	83.89	-2.21%	54,475
Jun 18, 2026	89.40	89.40	87.61	87.61	85.79	-3.16%	41,615
Jun 17, 2026	89.74	90.55	88.75	90.47	88.59	-0.82%	42,770
Jun 16, 2026	91.00	92.30	90.88	91.22	89.33	-0.57%	9,487
Jun 15, 2026	92.25	92.60	91.28	91.74	89.84	1.52%	28,600