Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 109.80
+0.80 (0.73%)
Last updated: Aug 26, 2026, 6:17 PM CET
FRA:CRA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 109.60 | 109.60 | 109.00 | 109.00 | 109.00 | 0.93% | 60 |
| Aug 24, 2026 | 109.00 | 109.20 | 108.00 | 108.00 | 108.00 | - | 180 |
| Aug 21, 2026 | 106.80 | 108.00 | 106.80 | 108.00 | 108.00 | 2.47% | 10 |
| Aug 20, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.19% | - |
| Aug 19, 2026 | 103.60 | 105.20 | 103.60 | 105.20 | 105.20 | 2.14% | 324 |
| Aug 18, 2026 | 101.80 | 103.00 | 101.80 | 103.00 | 103.00 | -0.77% | 240 |
| Aug 17, 2026 | 103.20 | 104.20 | 103.20 | 103.80 | 103.80 | 3.39% | 1,167 |
| Aug 14, 2026 | 102.40 | 102.40 | 100.40 | 100.40 | 100.40 | -3.83% | 881 |
| Aug 13, 2026 | 105.40 | 105.40 | 104.40 | 104.40 | 104.40 | -2.04% | 617 |
| Aug 12, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 106.57 | -0.55% | - |
| Aug 11, 2026 | 109.20 | 109.20 | 109.00 | 109.00 | 107.16 | -0.18% | 2,000 |
| Aug 10, 2026 | 109.00 | 109.20 | 109.00 | 109.20 | 107.36 | 1.68% | 491 |
| Aug 7, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 105.59 | -0.37% | 5 |
| Aug 6, 2026 | 106.80 | 108.60 | 106.80 | 107.80 | 105.98 | -0.55% | 370 |
| Aug 5, 2026 | 107.00 | 108.40 | 107.00 | 108.40 | 106.57 | 3.44% | 135 |
| Aug 4, 2026 | 104.20 | 104.80 | 104.20 | 104.80 | 103.03 | 2.75% | 180 |
| Aug 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.28 | -1.92% | 200 |
| Jul 31, 2026 | 103.60 | 104.00 | 103.60 | 104.00 | 102.25 | 1.56% | 50 |
| Jul 30, 2026 | 102.20 | 102.40 | 101.80 | 102.40 | 100.67 | 1.59% | 206 |
| Jul 29, 2026 | 101.20 | 101.20 | 100.80 | 100.80 | 99.10 | 2.75% | 75 |
| Jul 28, 2026 | 97.10 | 98.10 | 97.10 | 98.10 | 96.45 | -1.80% | 26 |
| Jul 27, 2026 | 99.70 | 99.90 | 99.70 | 99.90 | 98.22 | 1.11% | 30 |
| Jul 24, 2026 | 97.40 | 98.80 | 97.40 | 98.80 | 97.13 | -0.60% | 50 |
| Jul 23, 2026 | 99.20 | 99.80 | 99.20 | 99.40 | 97.72 | -0.60% | 35 |
| Jul 22, 2026 | 98.90 | 100.00 | 98.90 | 100.00 | 98.31 | 4.28% | 40 |
| Jul 21, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 94.28 | -0.93% | - |
| Jul 20, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 95.17 | -1.12% | 23 |
| Jul 17, 2026 | 97.70 | 97.90 | 97.70 | 97.90 | 96.25 | -1.71% | 180 |
| Jul 16, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 97.92 | -1.97% | - |
| Jul 15, 2026 | 100.20 | 101.60 | 100.00 | 101.60 | 99.89 | 1.70% | 103 |
| Jul 14, 2026 | 98.80 | 99.90 | 98.80 | 99.90 | 98.22 | 0.91% | 10 |
| Jul 13, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.33 | -0.50% | 67 |
| Jul 10, 2026 | 98.80 | 99.50 | 98.80 | 99.50 | 97.82 | 2.16% | 162 |
| Jul 9, 2026 | 95.10 | 97.40 | 95.00 | 97.40 | 95.76 | 0.41% | 1,905 |
| Jul 8, 2026 | 98.50 | 98.50 | 96.80 | 97.00 | 95.36 | -4.34% | 630 |
| Jul 7, 2026 | 101.20 | 102.00 | 101.20 | 101.40 | 99.69 | -1.55% | 140 |
| Jul 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.26 | - | 65 |
| Jul 3, 2026 | 103.40 | 103.60 | 103.00 | 103.00 | 101.26 | - | 41 |
| Jul 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.26 | 0.39% | - |
| Jul 1, 2026 | 103.20 | 103.20 | 102.60 | 102.60 | 100.87 | -1.16% | 365 |
| Jun 30, 2026 | 104.00 | 104.00 | 103.40 | 103.80 | 102.05 | -0.19% | 275 |
| Jun 29, 2026 | 104.40 | 105.20 | 104.00 | 104.00 | 102.25 | 1.76% | 20 |
| Jun 26, 2026 | 103.60 | 103.60 | 102.20 | 102.20 | 100.48 | 0.20% | 196 |
| Jun 25, 2026 | 102.80 | 102.80 | 101.80 | 102.00 | 100.28 | -1.35% | 724 |
| Jun 24, 2026 | 104.80 | 105.00 | 103.40 | 103.40 | 101.66 | -1.34% | 540 |
| Jun 23, 2026 | 106.60 | 106.60 | 104.80 | 104.80 | 103.03 | -3.50% | 190 |
| Jun 22, 2026 | 107.20 | 108.60 | 107.20 | 108.60 | 106.77 | - | 2 |
| Jun 19, 2026 | 108.80 | 109.40 | 108.60 | 108.60 | 106.77 | -1.81% | 645 |
| Jun 18, 2026 | 111.00 | 111.20 | 110.20 | 110.60 | 108.73 | -1.60% | 900 |
| Jun 17, 2026 | 113.00 | 113.20 | 112.40 | 112.40 | 110.50 | -1.58% | 475 |