Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 119.00
+2.60 (2.23%)
Last updated: May 14, 2026, 10:26 AM CET
FRA:CRA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 115.80 | 116.40 | 115.80 | 116.00 | - | 2.47% | 97 |
| May 12, 2026 | 112.60 | 113.40 | 112.40 | 113.20 | 113.20 | 1.98% | 1,179 |
| May 11, 2026 | 109.60 | 111.00 | 109.60 | 111.00 | 111.00 | 1.65% | 374 |
| May 8, 2026 | 109.60 | 109.60 | 109.20 | 109.20 | 109.20 | 0.74% | 152 |
| May 7, 2026 | 110.00 | 110.80 | 108.40 | 108.40 | 108.40 | -0.55% | 862 |
| May 6, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4.81% | 2,079 |
| May 5, 2026 | 103.80 | 104.00 | 103.80 | 104.00 | 104.00 | 0.39% | 70 |
| May 4, 2026 | 103.60 | 103.60 | 102.80 | 103.60 | 103.60 | 0.39% | 254 |
| Apr 30, 2026 | 101.40 | 103.20 | 101.40 | 103.20 | 103.20 | - | 188 |
| Apr 29, 2026 | 104.40 | 104.40 | 103.20 | 103.20 | 103.20 | -1.90% | 150 |
| Apr 28, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Apr 27, 2026 | 105.20 | 105.60 | 105.20 | 105.20 | 105.20 | 2.14% | 207 |
| Apr 24, 2026 | 103.80 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 691 |
| Apr 23, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 265 |
| Apr 22, 2026 | 105.20 | 105.20 | 104.00 | 104.00 | 104.00 | 0.58% | 450 |
| Apr 21, 2026 | 105.20 | 105.20 | 103.40 | 103.40 | 103.40 | 0.19% | 190 |
| Apr 20, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.77% | 500 |
| Apr 17, 2026 | 104.60 | 106.00 | 104.00 | 104.00 | 104.00 | 1.17% | 1,143 |
| Apr 16, 2026 | 104.40 | 104.40 | 102.80 | 102.80 | 102.80 | -0.77% | 340 |
| Apr 15, 2026 | 104.40 | 104.60 | 103.00 | 103.60 | 103.60 | -0.58% | 570 |
| Apr 14, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.96% | 150 |
| Apr 13, 2026 | 101.60 | 102.20 | 101.60 | 102.20 | 102.20 | 0.20% | 320 |
| Apr 10, 2026 | 101.60 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 422 |
| Apr 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.85% | - |
| Apr 8, 2026 | 103.20 | 103.60 | 98.20 | 98.20 | 98.20 | - | 130 |
| Apr 7, 2026 | 98.30 | 98.60 | 98.20 | 98.20 | 98.20 | 2.46% | 275 |
| Apr 2, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -4.66% | 30 |
| Apr 1, 2026 | 98.58 | 100.52 | 98.58 | 100.52 | 100.52 | 5.54% | 1,283 |
| Mar 31, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 0.57% | - |
| Mar 30, 2026 | 94.45 | 94.87 | 93.27 | 94.70 | 94.70 | 9.14% | 1,248 |
| Mar 27, 2026 | 89.37 | 90.00 | 86.77 | 86.77 | 86.77 | -1.07% | 396 |
| Mar 26, 2026 | 89.41 | 89.41 | 87.71 | 87.71 | 87.71 | -1.84% | 160 |
| Mar 25, 2026 | 89.01 | 89.35 | 88.86 | 89.35 | 89.35 | 3.77% | 270 |
| Mar 24, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.50% | - |
| Mar 23, 2026 | 83.20 | 84.00 | 81.00 | 84.00 | 84.00 | -3.74% | 703 |
| Mar 20, 2026 | 88.62 | 88.69 | 87.26 | 87.26 | 87.26 | -0.05% | 82 |
| Mar 19, 2026 | 93.00 | 93.00 | 86.83 | 87.30 | 87.30 | -8.40% | 4,719 |
| Mar 18, 2026 | 96.05 | 96.06 | 95.31 | 95.31 | 95.31 | 1.01% | 583 |
| Mar 17, 2026 | 94.13 | 94.50 | 94.13 | 94.36 | 94.36 | -1.03% | 519 |
| Mar 16, 2026 | 94.33 | 95.34 | 94.33 | 95.34 | 95.34 | 0.36% | 1,102 |
| Mar 13, 2026 | 96.05 | 96.05 | 94.79 | 95.00 | 95.00 | 0.71% | 314 |
| Mar 12, 2026 | 93.86 | 94.33 | 93.86 | 94.33 | 94.33 | -2.05% | 100 |
| Mar 11, 2026 | 95.45 | 96.45 | 95.45 | 96.30 | 96.30 | 2.67% | 175 |
| Mar 10, 2026 | 92.88 | 94.00 | 92.88 | 93.80 | 93.80 | 1.00% | 1,570 |
| Mar 9, 2026 | 91.38 | 92.87 | 91.38 | 92.87 | 92.87 | 0.73% | 353 |
| Mar 6, 2026 | 95.44 | 96.46 | 92.20 | 92.20 | 92.20 | -4.02% | 665 |
| Mar 5, 2026 | 98.78 | 98.78 | 96.06 | 96.06 | 96.06 | -3.31% | 925 |
| Mar 4, 2026 | 97.91 | 99.35 | 97.84 | 99.35 | 97.12 | 2.53% | 320 |
| Mar 3, 2026 | 101.00 | 101.00 | 96.90 | 96.90 | 94.73 | -5.43% | 417 |
| Mar 2, 2026 | 100.72 | 102.46 | 99.30 | 102.46 | 100.16 | 3.01% | 362 |