Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 68.16
+0.25 (0.37%)
Last updated: Sep 30, 2025, 1:22 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,407 |
| Sep 26, 2025 | 67.79 | 68.36 | 67.79 | 68.14 | 68.14 | 0.21% | 2,069 |
| 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 |
| Aug 14, 2025 | 63.23 | 64.02 | 63.23 | 64.02 | 64.02 | -2.35% | 820 |
| Aug 13, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 64.30 | 0.09% | 50 |
| Aug 12, 2025 | 65.07 | 65.50 | 65.07 | 65.50 | 64.24 | 2.09% | 252 |
| Aug 11, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 62.93 | 0.28% | 4,688 |
| Aug 8, 2025 | 63.30 | 63.98 | 63.30 | 63.98 | 62.75 | 1.44% | 76 |
| Aug 7, 2025 | 62.42 | 63.07 | 62.42 | 63.07 | 61.86 | -0.83% | 425 |
| Aug 6, 2025 | 62.99 | 64.26 | 62.99 | 63.60 | 62.38 | 2.28% | 6,507 |
| Aug 5, 2025 | 62.39 | 62.39 | 62.18 | 62.18 | 60.98 | -1.46% | 564 |
| Aug 4, 2025 | 62.92 | 63.18 | 62.90 | 63.10 | 61.89 | 1.81% | 5,213 |
| Aug 1, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 60.79 | -0.39% | - |
| Jul 31, 2025 | 63.01 | 63.33 | 62.22 | 62.22 | 61.02 | -4.13% | 3,086 |
| Jul 30, 2025 | 65.15 | 65.15 | 64.84 | 64.90 | 63.65 | -1.53% | 830 |
| Jul 29, 2025 | 65.65 | 65.91 | 65.33 | 65.91 | 64.64 | 1.17% | 1,006 |
| Jul 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 63.90 | -1.29% | 218 |
| Jul 25, 2025 | 66.13 | 66.13 | 66.00 | 66.00 | 64.73 | -1.18% | 3,067 |
| Jul 24, 2025 | 66.80 | 67.15 | 66.79 | 66.79 | 65.50 | 0.06% | 826 |
| Jul 23, 2025 | 66.70 | 66.75 | 66.40 | 66.75 | 65.47 | 1.78% | 3,681 |