Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 91.00
-1.00 (-1.09%)
At close: Nov 13, 2026
FRA:CRA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | -1.09% | 505 |
| Nov 12, 2026 | 92.80 | 92.80 | 92.00 | 92.00 | 92.00 | -2.23% | 633 |
| Nov 11, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 1.51% | - |
| Nov 10, 2026 | 94.30 | 94.50 | 92.70 | 92.70 | 92.70 | -3.03% | 93 |
| Nov 9, 2026 | 93.50 | 95.60 | 93.50 | 95.60 | 95.60 | 4.82% | 217 |
| Nov 6, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.41% | - |
| Nov 5, 2026 | 94.60 | 94.60 | 92.50 | 92.50 | 92.50 | 0.87% | 290 |
| Nov 4, 2026 | 88.80 | 92.00 | 88.80 | 91.70 | 91.70 | 1.33% | 465 |
| Nov 3, 2026 | 90.40 | 90.50 | 90.40 | 90.50 | 90.50 | -1.20% | 13 |
| Nov 2, 2026 | 91.30 | 91.60 | 91.30 | 91.60 | 91.60 | 1.22% | 15 |
| Oct 30, 2026 | 92.00 | 92.00 | 90.40 | 90.50 | 90.50 | -1.20% | 977 |
| Oct 29, 2026 | 93.70 | 94.90 | 91.60 | 91.60 | 91.60 | -3.07% | 495 |
| Oct 28, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.43% | - |
| Oct 27, 2026 | 94.40 | 94.40 | 94.10 | 94.10 | 94.10 | 1.18% | 110 |
| Oct 26, 2026 | 91.10 | 93.00 | 91.10 | 93.00 | 93.00 | 1.75% | 105 |
| Oct 23, 2026 | 91.60 | 91.60 | 91.40 | 91.40 | 91.40 | 0.77% | 280 |
| Oct 22, 2026 | 92.90 | 92.90 | 90.70 | 90.70 | 90.70 | -4.12% | 143 |
| Oct 21, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -0.63% | - |
| Oct 20, 2026 | 95.40 | 95.40 | 93.80 | 95.20 | 95.20 | -0.73% | 515 |
| Oct 19, 2026 | 96.50 | 96.50 | 95.90 | 95.90 | 95.90 | 0.63% | 11 |
| Oct 16, 2026 | 95.50 | 95.50 | 95.30 | 95.30 | 95.30 | -0.21% | 100 |
| Oct 15, 2026 | 95.40 | 95.50 | 95.40 | 95.50 | 95.50 | -4.31% | 115 |
| Oct 14, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.60% | - |
| Oct 13, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.18% | 133 |
| Oct 12, 2026 | 102.00 | 102.80 | 101.40 | 101.60 | 101.60 | 0.79% | 355 |
| Oct 9, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.60% | 1 |
| Oct 8, 2026 | 99.80 | 101.00 | 99.80 | 100.20 | 100.20 | -2.53% | 225 |
| Oct 7, 2026 | 102.60 | 102.80 | 102.60 | 102.80 | 102.80 | -0.39% | 5 |
| Oct 6, 2026 | 104.00 | 104.00 | 103.20 | 103.20 | 103.20 | 0.39% | 310 |
| Oct 5, 2026 | 102.80 | 103.40 | 102.80 | 102.80 | 102.80 | 1.58% | 69 |
| Oct 2, 2026 | 101.20 | 101.40 | 101.20 | 101.20 | 101.20 | 1.20% | 64 |
| Oct 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Sep 30, 2026 | 102.60 | 103.00 | 102.00 | 102.00 | 102.00 | 1.39% | 442 |
| Sep 29, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.20% | - |
| Sep 28, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.57% | 20 |
| Sep 25, 2026 | 101.40 | 102.00 | 101.40 | 102.00 | 102.00 | -0.20% | 105 |
| Sep 24, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.20% | - |
| Sep 23, 2026 | 103.80 | 103.80 | 101.80 | 102.40 | 102.40 | -1.16% | 297 |
| Sep 22, 2026 | 103.00 | 103.60 | 103.00 | 103.60 | 103.60 | 0.39% | 102 |
| Sep 21, 2026 | 102.60 | 103.20 | 102.60 | 103.20 | 103.20 | -0.58% | 280 |
| Sep 18, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - | - |
| Sep 17, 2026 | 102.60 | 103.80 | 102.60 | 103.80 | 103.80 | 1.37% | 520 |
| Sep 16, 2026 | 101.80 | 102.40 | 101.80 | 102.40 | 102.40 | 1.19% | 59 |
| Sep 15, 2026 | 101.20 | 101.60 | 100.40 | 101.20 | 101.20 | -0.20% | 335 |
| Sep 14, 2026 | 104.00 | 104.00 | 101.40 | 101.40 | 101.40 | -2.69% | 703 |
| Sep 11, 2026 | 104.00 | 104.40 | 104.00 | 104.20 | 104.20 | 0.39% | 300 |
| Sep 10, 2026 | 107.40 | 107.40 | 103.80 | 103.80 | 103.80 | -5.81% | 420 |
| Sep 9, 2026 | 111.00 | 111.00 | 110.20 | 110.20 | 110.20 | 1.29% | 200 |
| Sep 8, 2026 | 108.60 | 108.80 | 107.80 | 108.80 | 108.80 | -1.09% | 5,720 |
| Sep 7, 2026 | 110.20 | 110.60 | 110.00 | 110.00 | 110.00 | 1.66% | 182 |