Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 102.20
+0.20 (0.20%)
Last updated: Jun 26, 2026, 5:27 PM CET
FRA:CRA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 103.60 | 103.60 | 102.20 | 102.20 | 102.20 | 0.20% | 196 |
| Jun 25, 2026 | 102.80 | 102.80 | 101.80 | 102.00 | 102.00 | -1.35% | 724 |
| Jun 24, 2026 | 104.80 | 105.00 | 103.40 | 103.40 | 103.40 | -1.34% | 540 |
| Jun 23, 2026 | 106.60 | 106.60 | 104.80 | 104.80 | 104.80 | -3.50% | 190 |
| Jun 22, 2026 | 107.20 | 108.60 | 107.20 | 108.60 | 108.60 | - | 2 |
| Jun 19, 2026 | 108.80 | 109.40 | 108.60 | 108.60 | 108.60 | -1.81% | 645 |
| Jun 18, 2026 | 111.00 | 111.20 | 110.20 | 110.60 | 110.60 | -1.60% | 900 |
| Jun 17, 2026 | 113.00 | 113.20 | 112.40 | 112.40 | 112.40 | -1.58% | 475 |
| Jun 16, 2026 | 114.40 | 114.40 | 114.20 | 114.20 | 114.20 | 1.06% | 150 |
| Jun 15, 2026 | 114.00 | 114.40 | 113.00 | 113.00 | 113.00 | 1.80% | 321 |
| Jun 12, 2026 | 111.40 | 111.60 | 110.80 | 111.00 | 111.00 | 1.28% | 579 |
| Jun 11, 2026 | 108.20 | 109.60 | 108.00 | 109.60 | 109.60 | 2.81% | 350 |
| Jun 10, 2026 | 107.80 | 108.00 | 106.60 | 106.60 | 106.60 | 1.52% | 380 |
| Jun 9, 2026 | 110.60 | 110.60 | 105.00 | 105.00 | 105.00 | -3.67% | 630 |
| Jun 8, 2026 | 107.20 | 109.00 | 107.20 | 109.00 | 109.00 | 0.93% | 235 |
| Jun 5, 2026 | 112.20 | 112.20 | 106.80 | 108.00 | 108.00 | -4.26% | 1,425 |
| Jun 4, 2026 | 114.40 | 114.80 | 112.80 | 112.80 | 112.80 | -2.93% | 680 |
| Jun 3, 2026 | 119.40 | 120.00 | 116.20 | 116.20 | 116.20 | -0.51% | 957 |
| Jun 2, 2026 | 117.60 | 118.40 | 116.20 | 116.80 | 116.80 | 1.57% | 158 |
| Jun 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.59% | - |
| May 29, 2026 | 113.60 | 113.60 | 113.20 | 113.20 | 113.20 | -0.35% | 400 |
| May 28, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -1.56% | 150 |
| May 27, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.86% | 75 |
| May 26, 2026 | 115.60 | 116.40 | 115.60 | 116.40 | 116.40 | 0.87% | 197 |
| May 25, 2026 | 114.80 | 115.40 | 114.60 | 115.40 | 115.40 | 1.41% | 750 |
| May 22, 2026 | 112.40 | 113.80 | 112.40 | 113.80 | 113.80 | 3.27% | 96 |
| May 21, 2026 | 110.80 | 110.80 | 110.20 | 110.20 | 110.20 | -0.36% | 91 |
| May 20, 2026 | 106.80 | 110.60 | 106.80 | 110.60 | 110.60 | 2.60% | 27 |
| May 19, 2026 | 108.80 | 109.20 | 107.80 | 107.80 | 107.80 | -1.28% | 180 |
| May 18, 2026 | 109.20 | 109.40 | 108.00 | 109.20 | 109.20 | 1.11% | 918 |
| May 15, 2026 | 114.40 | 114.60 | 108.00 | 108.00 | 108.00 | -7.53% | 1,105 |
| May 14, 2026 | 119.60 | 119.60 | 116.80 | 116.80 | 116.80 | 0.34% | 547 |
| May 13, 2026 | 115.80 | 116.60 | 115.80 | 116.40 | 116.40 | 2.83% | 313 |
| 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 |