Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 100.80
+0.60 (0.60%)
Last updated: Oct 9, 2026, 11:18 AM CET
FRA:CRA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.92% | 30 |
| Sep 3, 2026 | 108.60 | 109.20 | 108.60 | 109.20 | 109.20 | 2.06% | 210 |
| Sep 2, 2026 | 106.60 | 107.00 | 106.60 | 107.00 | 107.00 | -0.56% | 475 |
| Sep 1, 2026 | 108.60 | 108.60 | 107.60 | 107.60 | 107.60 | -0.55% | 90 |
| Aug 31, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.92% | 10 |
| Aug 28, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.73% | - |
| Aug 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.18% | - |
| Aug 26, 2026 | 110.40 | 110.40 | 109.80 | 109.80 | 109.80 | 0.73% | 36 |
| 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 |