Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 72.26
-0.52 (-0.71%)
At close: Oct 23, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 71.58 | 72.71 | 71.58 | 72.26 | 72.26 | -0.71% | 508 |
| Oct 22, 2025 | 72.10 | 74.07 | 72.10 | 72.78 | 72.78 | -0.30% | 874 |
| Oct 21, 2025 | 73.08 | 73.78 | 72.42 | 73.00 | 73.00 | 0.33% | 50 |
| Oct 20, 2025 | 71.84 | 72.76 | 71.84 | 72.76 | 72.76 | 1.29% | 142 |
| Oct 17, 2025 | 71.41 | 71.83 | 71.41 | 71.83 | 71.83 | 0.25% | 140 |
| Oct 16, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.40% | 370 |
| Oct 15, 2025 | 71.84 | 72.94 | 71.84 | 71.94 | 71.94 | 0.76% | 370 |
| Oct 14, 2025 | 70.76 | 71.40 | 70.12 | 71.40 | 71.40 | -0.68% | 1,166 |
| Oct 13, 2025 | 69.65 | 71.89 | 69.65 | 71.89 | 71.89 | 3.48% | 270 |
| Oct 10, 2025 | 70.84 | 70.91 | 69.47 | 69.47 | 69.47 | -3.63% | 1,111 |
| Oct 9, 2025 | 71.59 | 72.42 | 71.59 | 72.09 | 72.09 | 2.26% | 778 |
| Oct 8, 2025 | 70.19 | 70.50 | 70.19 | 70.50 | 70.50 | 0.84% | 150 |
| Oct 7, 2025 | 69.60 | 70.39 | 69.60 | 69.91 | 69.91 | -0.06% | 130 |
| Oct 6, 2025 | 69.70 | 70.08 | 69.69 | 69.95 | 69.95 | -0.31% | 1,336 |
| Oct 3, 2025 | 70.13 | 70.87 | 70.13 | 70.17 | 70.17 | 0.29% | 165 |
| Oct 2, 2025 | 69.67 | 70.69 | 69.67 | 69.97 | 69.97 | 1.29% | 950 |
| Oct 1, 2025 | 68.52 | 69.64 | 68.52 | 69.08 | 69.08 | 0.35% | 843 |
| Sep 30, 2025 | 68.15 | 68.84 | 68.10 | 68.84 | 68.84 | 1.37% | 386 |
| Sep 29, 2025 | 67.34 | 68.15 | 67.23 | 67.91 | 67.91 | -0.34% | 960 |
| Sep 26, 2025 | 67.79 | 68.36 | 67.79 | 68.14 | 68.14 | 0.21% | 941 |
| Sep 25, 2025 | 68.17 | 68.17 | 67.84 | 68.00 | 68.00 | 3.64% | 1,633 |
| Sep 24, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -1.04% | 375 |
| Sep 23, 2025 | 65.60 | 66.98 | 65.60 | 66.30 | 66.30 | 1.53% | 2,552 |
| Sep 22, 2025 | 65.86 | 65.86 | 65.19 | 65.30 | 65.30 | 1.75% | 347 |
| Sep 19, 2025 | 63.38 | 64.18 | 63.38 | 64.18 | 64.18 | -0.40% | 20 |
| Sep 18, 2025 | 65.00 | 65.00 | 64.41 | 64.44 | 64.44 | -1.26% | 880 |
| Sep 17, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.26% | 250 |
| Sep 16, 2025 | 65.89 | 66.59 | 65.89 | 66.09 | 66.09 | 1.69% | 250 |
| Sep 15, 2025 | 64.83 | 65.41 | 64.83 | 64.99 | 64.99 | 0.95% | 419 |
| Sep 12, 2025 | 65.38 | 65.38 | 64.38 | 64.38 | 64.38 | -0.02% | 300 |
| Sep 11, 2025 | 63.88 | 64.39 | 63.88 | 64.39 | 64.39 | 0.83% | 15 |
| Sep 10, 2025 | 64.26 | 64.61 | 63.86 | 63.86 | 63.86 | -2.55% | 430 |
| Sep 9, 2025 | 65.09 | 66.01 | 65.09 | 65.53 | 65.53 | -1.43% | 197 |
| Sep 8, 2025 | 65.62 | 66.48 | 65.62 | 66.48 | 66.48 | 2.37% | 715 |
| Sep 5, 2025 | 64.69 | 64.94 | 64.69 | 64.94 | 64.94 | 0.59% | 175 |
| Sep 4, 2025 | 64.62 | 64.92 | 64.56 | 64.56 | 64.56 | 1.06% | 2,246 |
| Sep 3, 2025 | 63.05 | 63.88 | 63.05 | 63.88 | 63.88 | -0.84% | 400 |
| Sep 2, 2025 | 63.44 | 64.42 | 63.44 | 64.42 | 64.42 | 0.36% | 90 |
| Sep 1, 2025 | 63.16 | 64.19 | 63.16 | 64.19 | 64.19 | -0.47% | 20 |
| Aug 29, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.17% | 306 |
| Aug 28, 2025 | 63.97 | 64.79 | 63.97 | 64.60 | 64.60 | -0.35% | 306 |
| Aug 27, 2025 | 64.15 | 64.83 | 64.15 | 64.83 | 64.83 | 2.79% | 895 |
| Aug 26, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -2.74% | 500 |
| Aug 25, 2025 | 64.63 | 64.85 | 64.63 | 64.85 | 64.85 | 2.97% | 500 |
| Aug 22, 2025 | 61.64 | 62.98 | 61.64 | 62.98 | 62.98 | 0.21% | 433 |
| Aug 21, 2025 | 61.89 | 62.85 | 61.89 | 62.85 | 62.85 | 1.42% | 180 |
| Aug 20, 2025 | 62.31 | 63.14 | 61.97 | 61.97 | 61.97 | -3.52% | 852 |
| Aug 19, 2025 | 62.37 | 64.23 | 62.37 | 64.23 | 64.23 | 1.09% | 7 |
| Aug 18, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -2.22% | 47 |
| Aug 15, 2025 | 64.00 | 64.98 | 64.00 | 64.98 | 64.98 | 1.50% | 530 |