Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 53.40
+0.72 (1.37%)
At close: Aug 22, 2025, 10:00 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.19 | 53.40 | 52.19 | 53.40 | - | 1.37% | 1,123 |
| Aug 21, 2025 | 52.16 | 52.68 | 52.10 | 52.68 | - | 1.21% | 4,387 |
| Aug 20, 2025 | 52.18 | 52.19 | 51.83 | 52.05 | - | 0.25% | 2,038 |
| Aug 19, 2025 | 51.76 | 52.61 | 51.76 | 51.92 | - | 0.08% | 2,632 |
| Aug 18, 2025 | 52.42 | 52.42 | 51.87 | 51.88 | - | -1.22% | 3,612 |
| Aug 15, 2025 | 52.99 | 53.19 | 52.50 | 52.52 | - | -0.34% | 3,144 |
| Aug 14, 2025 | 52.81 | 53.28 | 52.00 | 52.70 | - | -2.98% | 8,012 |
| Aug 13, 2025 | 54.06 | 54.39 | 53.89 | 54.32 | - | 0.50% | 4,885 |
| Aug 12, 2025 | 53.59 | 54.17 | 53.53 | 54.05 | - | 1.75% | 1,760 |
| Aug 11, 2025 | 53.51 | 53.79 | 52.95 | 53.12 | - | -0.15% | 7,122 |
| Aug 8, 2025 | 52.18 | 53.20 | 52.18 | 53.20 | - | 1.51% | 3,266 |
| Aug 7, 2025 | 51.85 | 52.42 | 51.76 | 52.41 | - | 1.26% | 7,473 |
| Aug 6, 2025 | 52.02 | 52.25 | 51.76 | 51.76 | - | 0.12% | 6,001 |
| Aug 5, 2025 | 52.15 | 52.15 | 51.70 | 51.70 | - | -0.79% | 1,918 |
| Aug 4, 2025 | 51.63 | 52.11 | 51.63 | 52.11 | - | 0.15% | 2,838 |
| Aug 1, 2025 | 52.39 | 52.39 | 51.69 | 52.03 | - | -0.12% | 2,344 |
| Jul 31, 2025 | 51.75 | 52.09 | 50.83 | 52.09 | - | 0.37% | 3,231 |
| Jul 30, 2025 | 53.81 | 53.81 | 51.80 | 51.90 | - | -3.71% | 5,761 |
| Jul 29, 2025 | 53.74 | 54.00 | 53.55 | 53.90 | - | 0.63% | 1,285 |
| Jul 28, 2025 | 54.06 | 54.06 | 53.19 | 53.56 | - | -0.98% | 2,816 |
| Jul 25, 2025 | 54.23 | 54.23 | 53.61 | 54.09 | - | -0.42% | 3,014 |
| Jul 24, 2025 | 54.62 | 55.02 | 54.30 | 54.32 | - | -0.37% | 3,921 |
| Jul 23, 2025 | 54.76 | 55.11 | 54.22 | 54.52 | - | -0.11% | 6,738 |
| Jul 22, 2025 | 53.50 | 54.64 | 53.50 | 54.58 | - | 2.04% | 5,330 |
| Jul 21, 2025 | 52.30 | 53.78 | 52.30 | 53.49 | - | 3.36% | 5,699 |
| Jul 18, 2025 | 51.99 | 52.29 | 51.75 | 51.75 | - | -0.06% | 1,236 |
| Jul 17, 2025 | 51.42 | 51.78 | 50.97 | 51.78 | - | 0.90% | 5,804 |
| Jul 16, 2025 | 50.54 | 51.41 | 50.54 | 51.32 | - | 1.56% | 3,839 |
| Jul 15, 2025 | 51.41 | 51.52 | 50.10 | 50.53 | - | -1.81% | 5,415 |
| Jul 14, 2025 | 52.12 | 52.20 | 51.11 | 51.46 | - | -0.94% | 6,476 |
| Jul 11, 2025 | 52.00 | 52.10 | 51.00 | 51.95 | - | -0.08% | 4,141 |
| Jul 10, 2025 | 50.68 | 52.09 | 50.68 | 51.99 | - | 3.71% | 7,655 |
| Jul 9, 2025 | 50.13 | 50.26 | 49.80 | 50.13 | - | -0.75% | 6,632 |
| Jul 8, 2025 | 49.52 | 50.51 | 49.52 | 50.51 | - | 2.11% | 5,297 |
| Jul 7, 2025 | 49.93 | 49.97 | 49.38 | 49.47 | - | -0.63% | 3,747 |
| Jul 4, 2025 | 50.00 | 50.00 | 49.58 | 49.78 | - | -1.39% | 5,378 |
| Jul 3, 2025 | 50.88 | 50.88 | 50.10 | 50.48 | - | -0.37% | 2,910 |
| Jul 2, 2025 | 50.26 | 50.93 | 50.06 | 50.67 | - | 1.99% | 2,070 |
| Jul 1, 2025 | 49.69 | 49.97 | 49.06 | 49.68 | - | 0.15% | 4,216 |
| Jun 30, 2025 | 50.45 | 50.46 | 49.50 | 49.61 | - | -0.79% | 5,278 |
| Jun 27, 2025 | 50.54 | 51.00 | 49.96 | 50.00 | - | -0.28% | 7,717 |
| Jun 26, 2025 | 48.81 | 50.27 | 48.72 | 50.14 | - | 2.54% | 2,083 |
| Jun 25, 2025 | 49.55 | 49.56 | 48.50 | 48.90 | - | -1.17% | 3,670 |
| Jun 24, 2025 | 50.35 | 50.35 | 49.36 | 49.48 | - | 0.52% | 6,727 |
| Jun 23, 2025 | 48.70 | 49.23 | 48.22 | 49.23 | - | 1.06% | 5,108 |
| Jun 20, 2025 | 48.96 | 49.15 | 48.64 | 48.71 | - | 0.13% | 3,313 |
| Jun 19, 2025 | 49.50 | 49.70 | 48.50 | 48.65 | - | -2.85% | 9,183 |
| Jun 18, 2025 | 50.00 | 50.07 | 49.69 | 50.07 | - | 0.10% | 4,024 |
| Jun 17, 2025 | 50.52 | 50.52 | 49.90 | 50.02 | - | -1.26% | 5,635 |
| Jun 16, 2025 | 51.14 | 51.45 | 50.47 | 50.66 | - | 0.36% | 3,360 |