Rio Tinto Group (FRA:RIO1)
Germany flag Germany · Delayed Price · Currency is EUR
60.56
-0.23 (-0.38%)
Last updated: Oct 24, 2025, 10:36 AM CET

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202558.6560.5958.6559.6859.680.74%7,638
Oct 21, 202559.3059.8058.7459.2459.24-7,476
Oct 20, 202558.0459.4758.0459.2459.242.01%4,154
Oct 17, 202559.0359.0358.0358.0758.07-1.41%3,051
Oct 16, 202559.1959.3458.7958.9058.90-0.99%6,275
Oct 15, 202559.1859.4958.7059.4959.490.73%32,860
Oct 14, 202558.6359.0657.4359.0659.06-0.08%2,392
Oct 13, 202557.7159.2257.7059.1159.113.77%8,247
Oct 10, 202558.0258.3556.6856.9656.96-2.18%3,843
Oct 9, 202558.5059.3758.0458.2358.230.92%10,451
Oct 8, 202557.3058.3557.3057.7057.701.28%3,636
Oct 7, 202557.3857.4256.7956.9756.97-1.38%2,154
Oct 6, 202556.4458.0056.4457.7757.772.01%11,531
Oct 3, 202556.6756.6756.2856.6356.630.73%1,669
Oct 2, 202556.7556.8556.0056.2256.22-0.55%4,891
Oct 1, 202556.2056.8055.9556.5356.530.73%17,424
Sep 30, 202556.3156.6055.6056.1256.12-0.50%5,685
Sep 29, 202555.6956.4055.6056.4056.402.14%2,447
Sep 26, 202556.1456.1755.2255.2255.22-1.88%3,823
Sep 25, 202554.8756.4654.8756.2856.283.13%41,557
Sep 24, 202553.6954.6053.6954.5754.571.26%2,117
Sep 23, 202553.7554.0453.6553.8953.890.32%4,284
Sep 22, 202553.5754.0053.5753.7253.720.79%811
Sep 19, 202552.7453.3052.5053.3053.301.02%1,598
Sep 18, 202553.3553.4952.7652.7652.76-1.22%2,432
Sep 17, 202553.4853.5753.0053.4153.41-0.35%4,865
Sep 16, 202554.1354.9053.5853.6053.60-0.37%4,253
Sep 15, 202553.5153.8253.2653.8053.800.65%770
Sep 12, 202553.2853.9853.2853.4553.450.85%1,582
Sep 11, 202553.1153.4152.8953.0053.000.11%2,238
Sep 10, 202553.1253.3952.9152.9452.94-0.68%5,820
Sep 9, 202554.0654.3053.3053.3053.30-1.59%2,777
Sep 8, 202554.8855.0254.0054.1654.16-0.24%4,156
Sep 5, 202553.5854.4053.5854.2954.291.69%3,522
Sep 4, 202553.7554.2353.3753.3953.39-0.39%1,175
Sep 3, 202553.2553.7053.0553.6053.601.80%2,465
Sep 2, 202553.2853.3152.6552.6552.65-1.13%3,069
Sep 1, 202553.6053.6053.1153.2553.25-0.69%3,048
Aug 29, 202553.8154.1153.6253.6253.62-0.37%1,349
Aug 28, 202553.5153.9453.5153.8253.820.69%4,846
Aug 27, 202553.1153.7053.1153.4553.450.30%2,274
Aug 26, 202553.4853.6253.1653.2953.29-0.39%5,009
Aug 25, 202553.5753.7353.4453.5053.500.19%2,706
Aug 22, 202552.1953.4052.1953.4053.401.37%1,123
Aug 21, 202552.1652.6852.1052.6852.681.21%4,387
Aug 20, 202552.1852.1951.8352.0552.050.25%2,038
Aug 19, 202551.7652.6151.7651.9251.920.08%2,632
Aug 18, 202552.4252.4251.8751.8851.88-1.22%3,612
Aug 15, 202552.9953.1952.5052.5252.52-0.34%3,144
Aug 14, 202552.8153.2852.0052.7052.70-2.98%8,012