Rio Tinto Group (FRA:CRA1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202571.5872.7171.5872.2672.26-0.71%508
Oct 22, 202572.1074.0772.1072.7872.78-0.30%874
Oct 21, 202573.0873.7872.4273.0073.000.33%50
Oct 20, 202571.8472.7671.8472.7672.761.29%142
Oct 17, 202571.4171.8371.4171.8371.830.25%140
Oct 16, 202571.6571.6571.6571.6571.65-0.40%370
Oct 15, 202571.8472.9471.8471.9471.940.76%370
Oct 14, 202570.7671.4070.1271.4071.40-0.68%1,166
Oct 13, 202569.6571.8969.6571.8971.893.48%270
Oct 10, 202570.8470.9169.4769.4769.47-3.63%1,111
Oct 9, 202571.5972.4271.5972.0972.092.26%778
Oct 8, 202570.1970.5070.1970.5070.500.84%150
Oct 7, 202569.6070.3969.6069.9169.91-0.06%130
Oct 6, 202569.7070.0869.6969.9569.95-0.31%1,336
Oct 3, 202570.1370.8770.1370.1770.170.29%165
Oct 2, 202569.6770.6969.6769.9769.971.29%950
Oct 1, 202568.5269.6468.5269.0869.080.35%843
Sep 30, 202568.1568.8468.1068.8468.841.37%386
Sep 29, 202567.3468.1567.2367.9167.91-0.34%960
Sep 26, 202567.7968.3667.7968.1468.140.21%941
Sep 25, 202568.1768.1767.8468.0068.003.64%1,633
Sep 24, 202565.6165.6165.6165.6165.61-1.04%375
Sep 23, 202565.6066.9865.6066.3066.301.53%2,552
Sep 22, 202565.8665.8665.1965.3065.301.75%347
Sep 19, 202563.3864.1863.3864.1864.18-0.40%20
Sep 18, 202565.0065.0064.4164.4464.44-1.26%880
Sep 17, 202565.2665.2665.2665.2665.26-1.26%250
Sep 16, 202565.8966.5965.8966.0966.091.69%250
Sep 15, 202564.8365.4164.8364.9964.990.95%419
Sep 12, 202565.3865.3864.3864.3864.38-0.02%300
Sep 11, 202563.8864.3963.8864.3964.390.83%15
Sep 10, 202564.2664.6163.8663.8663.86-2.55%430
Sep 9, 202565.0966.0165.0965.5365.53-1.43%197
Sep 8, 202565.6266.4865.6266.4866.482.37%715
Sep 5, 202564.6964.9464.6964.9464.940.59%175
Sep 4, 202564.6264.9264.5664.5664.561.06%2,246
Sep 3, 202563.0563.8863.0563.8863.88-0.84%400
Sep 2, 202563.4464.4263.4464.4264.420.36%90
Sep 1, 202563.1664.1963.1664.1964.19-0.47%20
Aug 29, 202564.4964.4964.4964.4964.49-0.17%306
Aug 28, 202563.9764.7963.9764.6064.60-0.35%306
Aug 27, 202564.1564.8364.1564.8364.832.79%895
Aug 26, 202563.0763.0763.0763.0763.07-2.74%500
Aug 25, 202564.6364.8564.6364.8564.852.97%500
Aug 22, 202561.6462.9861.6462.9862.980.21%433
Aug 21, 202561.8962.8561.8962.8562.851.42%180
Aug 20, 202562.3163.1461.9761.9761.97-3.52%852
Aug 19, 202562.3764.2362.3764.2364.231.09%7
Aug 18, 202563.5463.5463.5463.5463.54-2.22%47
Aug 15, 202564.0064.9864.0064.9864.981.50%530