ETR:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	75.24	75.26	74.65	74.86	74.86	-0.28%	9,660
Oct 22, 2026	76.50	76.50	75.01	75.07	75.07	-3.42%	285,978
Oct 21, 2026	78.14	78.63	77.44	77.73	77.73	-0.70%	222,316
Oct 20, 2026	79.56	79.56	77.44	78.28	78.28	-2.25%	59,404
Oct 19, 2026	81.00	81.32	79.50	80.08	80.08	-1.43%	36,258
Oct 16, 2026	80.13	81.53	79.73	81.24	81.24	0.87%	42,728
Oct 15, 2026	78.90	80.90	78.39	80.54	80.54	-1.92%	46,065
Oct 14, 2026	82.20	83.32	81.54	82.12	82.12	-1.23%	34,442
Oct 13, 2026	83.44	84.60	83.06	83.14	83.14	-1.82%	20,668
Oct 12, 2026	84.32	84.74	83.84	84.68	84.68	0.38%	32,718
Oct 9, 2026	83.96	84.58	83.56	84.36	84.36	1.83%	21,574
Oct 8, 2026	81.34	83.21	81.33	82.84	82.84	-0.29%	53,364
Oct 7, 2026	83.82	84.77	82.91	83.08	83.08	-1.87%	37,625
Oct 6, 2026	84.82	85.54	83.85	84.66	84.66	0.12%	29,901
Oct 5, 2026	83.80	84.81	83.57	84.56	84.56	2.24%	24,064
Oct 2, 2026	82.44	83.54	82.19	82.71	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