ETR:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	89.79	90.23	88.95	89.95	89.95	0.13%	27,637
May 21, 2026	88.17	90.17	87.84	89.83	89.83	1.82%	48,104
May 20, 2026	87.11	88.69	86.90	88.22	88.22	1.98%	55,719
May 19, 2026	87.51	87.71	85.98	86.51	86.51	-2.67%	88,035
May 18, 2026	88.28	89.69	87.59	88.88	88.88	-0.11%	86,100
May 15, 2026	91.93	91.93	88.41	88.98	88.98	-5.41%	51,278
May 14, 2026	95.33	95.47	93.55	94.07	94.07	-1.51%	46,976
May 13, 2026	94.89	95.51	93.73	95.51	95.51	4.70%	66,782
May 12, 2026	91.04	92.16	90.92	91.22	91.22	-0.74%	47,797
May 11, 2026	89.43	91.90	89.43	91.90	91.90	3.12%	48,008
May 8, 2026	89.04	89.80	88.78	89.12	89.12	0.22%	27,068
May 7, 2026	89.60	90.62	88.92	88.92	88.92	-0.41%	32,932
May 6, 2026	87.84	89.69	87.64	89.29	89.29	4.38%	105,862
May 5, 2026	83.96	85.63	83.57	85.54	85.54	1.24%	35,265
May 4, 2026	85.25	85.69	84.23	84.49	84.49	-0.79%	40,169
Apr 30, 2026	82.74	85.16	82.74	85.16	85.16	2.20%	35,987
Apr 29, 2026	85.03	85.18	82.78	83.33	83.33	-1.08%	31,522
Apr 28, 2026	85.38	86.11	83.74	84.24	84.24	-0.67%	37,098
Apr 27, 2026	85.23	85.79	84.52	84.81	84.81	-0.33%	33,128
Apr 24, 2026	84.80	85.46	84.50	85.09	85.09	-0.50%	30,054
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