Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 66.01
-0.47 (-0.71%)
Last updated: Sep 9, 2025, 7:15 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.09 | 66.01 | 65.09 | 65.53 | - | -1.43% | 197 |
| Sep 8, 2025 | 65.62 | 66.48 | 65.62 | 66.48 | - | 2.37% | 715 |
| Sep 5, 2025 | 64.69 | 64.94 | 64.69 | 64.94 | - | 0.59% | 175 |
| Sep 4, 2025 | 64.62 | 64.92 | 64.56 | 64.56 | - | 1.06% | 2,246 |
| Sep 3, 2025 | 63.05 | 63.88 | 63.05 | 63.88 | - | -0.84% | 400 |
| Sep 2, 2025 | 63.44 | 64.42 | 63.44 | 64.42 | - | 0.36% | 90 |
| Sep 1, 2025 | 63.16 | 64.19 | 63.16 | 64.19 | - | -0.47% | 20 |
| Aug 29, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | - | -0.17% | 306 |
| Aug 28, 2025 | 63.97 | 64.79 | 63.97 | 64.60 | - | -0.35% | 306 |
| Aug 27, 2025 | 64.15 | 64.83 | 64.15 | 64.83 | - | 2.79% | 895 |
| Aug 26, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | - | -2.74% | - |
| Aug 25, 2025 | 64.63 | 64.85 | 64.63 | 64.85 | - | 2.97% | 500 |
| Aug 22, 2025 | 61.64 | 62.98 | 61.64 | 62.98 | - | 0.21% | 433 |
| Aug 21, 2025 | 61.89 | 62.85 | 61.89 | 62.85 | - | 1.42% | 180 |
| Aug 20, 2025 | 62.31 | 63.14 | 61.97 | 61.97 | - | -3.52% | 852 |
| Aug 19, 2025 | 62.37 | 64.23 | 62.37 | 64.23 | - | 1.09% | 7 |
| Aug 18, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | - | -2.22% | 47 |
| Aug 15, 2025 | 64.00 | 64.98 | 64.00 | 64.98 | - | 1.50% | 530 |
| Aug 14, 2025 | 63.23 | 64.02 | 63.23 | 64.02 | - | -2.35% | 820 |
| Aug 13, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | - | 0.09% | 115 |
| Aug 12, 2025 | 65.07 | 65.50 | 65.07 | 65.50 | - | 2.09% | 115 |
| Aug 11, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | - | 0.28% | - |
| Aug 8, 2025 | 63.30 | 63.98 | 63.30 | 63.98 | - | 1.44% | 33 |
| Aug 7, 2025 | 62.42 | 63.07 | 62.42 | 63.07 | - | -0.83% | 50 |
| Aug 6, 2025 | 62.99 | 64.26 | 62.99 | 63.60 | - | 2.28% | 3,169 |
| Aug 5, 2025 | 62.39 | 62.39 | 62.18 | 62.18 | - | -1.46% | 2 |
| Aug 4, 2025 | 62.92 | 63.18 | 62.90 | 63.10 | - | 1.81% | 2,440 |
| Aug 1, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | - | -0.39% | 620 |
| Jul 31, 2025 | 63.01 | 63.33 | 62.22 | 62.22 | - | -4.13% | 620 |
| Jul 30, 2025 | 65.15 | 65.15 | 64.84 | 64.90 | - | -1.53% | 400 |
| Jul 29, 2025 | 65.65 | 65.91 | 65.33 | 65.91 | - | 1.17% | 493 |
| Jul 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | - | -1.29% | 1,150 |
| Jul 25, 2025 | 66.13 | 66.13 | 66.00 | 66.00 | - | -1.18% | 1,150 |
| Jul 24, 2025 | 66.80 | 67.15 | 66.79 | 66.79 | - | 0.06% | 130 |
| Jul 23, 2025 | 66.70 | 66.75 | 66.40 | 66.75 | - | 1.78% | 1,220 |
| Jul 22, 2025 | 65.39 | 65.83 | 65.03 | 65.58 | - | 0.89% | 420 |
| Jul 21, 2025 | 63.47 | 65.00 | 63.47 | 65.00 | - | 1.28% | 225 |
| Jul 18, 2025 | 63.02 | 64.18 | 63.02 | 64.18 | - | 3.10% | 184 |
| Jul 17, 2025 | 61.82 | 62.36 | 61.82 | 62.25 | - | 1.55% | 570 |
| Jul 16, 2025 | 61.82 | 62.41 | 61.30 | 61.30 | - | 0.15% | 48 |
| Jul 15, 2025 | 62.07 | 62.07 | 61.21 | 61.21 | - | -2.95% | 414 |
| Jul 14, 2025 | 62.80 | 63.67 | 62.80 | 63.07 | - | 0.37% | 500 |
| Jul 11, 2025 | 62.30 | 62.87 | 62.30 | 62.84 | - | 1.72% | 300 |
| Jul 10, 2025 | 61.00 | 62.09 | 60.97 | 61.78 | - | 0.98% | 1,246 |
| Jul 9, 2025 | 60.15 | 61.18 | 60.15 | 61.18 | - | 0.25% | 750 |
| Jul 8, 2025 | 60.02 | 61.03 | 60.02 | 61.03 | - | 0.96% | 20 |
| Jul 7, 2025 | 59.62 | 60.45 | 59.62 | 60.45 | - | -0.93% | 40 |
| Jul 4, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | - | -0.67% | 350 |
| Jul 3, 2025 | 61.19 | 62.33 | 61.19 | 61.43 | - | 0.62% | 170 |
| Jul 2, 2025 | 60.83 | 61.35 | 60.79 | 61.05 | - | 1.45% | 580 |