Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 82.15
+0.51 (0.62%)
At close: Feb 20, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 81.69 | 82.28 | 80.86 | 82.15 | 82.15 | 0.62% | 3,731 |
| Feb 19, 2026 | 84.57 | 84.73 | 80.68 | 81.64 | 81.64 | -2.51% | 6,269 |
| Feb 18, 2026 | 81.33 | 84.44 | 81.33 | 83.74 | 83.74 | 2.98% | 2,973 |
| Feb 17, 2026 | 81.61 | 81.61 | 80.32 | 81.32 | 81.32 | -0.59% | 3,915 |
| Feb 16, 2026 | 80.96 | 81.80 | 80.88 | 81.80 | 81.80 | -0.28% | 3,680 |
| Feb 13, 2026 | 82.98 | 82.98 | 80.92 | 82.03 | 82.03 | -0.33% | 4,721 |
| Feb 12, 2026 | 83.86 | 85.10 | 82.30 | 82.30 | 82.30 | -1.53% | 3,102 |
| Feb 11, 2026 | 81.88 | 84.00 | 81.88 | 83.58 | 83.58 | 2.21% | 5,416 |
| Feb 10, 2026 | 81.38 | 81.77 | 80.38 | 81.77 | 81.77 | 0.45% | 3,959 |
| Feb 9, 2026 | 79.67 | 81.40 | 78.81 | 81.40 | 81.40 | 2.96% | 2,264 |
| Feb 6, 2026 | 77.08 | 79.21 | 77.08 | 79.06 | 79.06 | 2.32% | 13,351 |
| Feb 5, 2026 | 80.57 | 80.58 | 77.27 | 77.27 | 77.27 | -4.78% | 14,163 |
| Feb 4, 2026 | 81.99 | 83.75 | 80.51 | 81.15 | 81.15 | 0.10% | 7,287 |
| Feb 3, 2026 | 78.62 | 81.62 | 78.62 | 81.07 | 81.07 | 3.25% | 7,388 |
| Feb 2, 2026 | 74.45 | 78.79 | 73.62 | 78.52 | 78.52 | 2.99% | 7,957 |
| Jan 30, 2026 | 76.30 | 78.13 | 75.97 | 76.24 | 76.24 | -3.71% | 6,993 |
| Jan 29, 2026 | 78.87 | 81.02 | 78.76 | 79.18 | 79.18 | 0.97% | 9,374 |
| Jan 28, 2026 | 77.65 | 78.42 | 77.28 | 78.42 | 78.42 | 1.45% | 7,497 |
| Jan 27, 2026 | 77.00 | 77.50 | 76.21 | 77.30 | 77.30 | 1.44% | 13,714 |
| Jan 26, 2026 | 76.64 | 77.85 | 76.20 | 76.20 | 76.20 | -0.37% | 10,969 |
| Jan 23, 2026 | 74.48 | 76.48 | 74.48 | 76.48 | 76.48 | 1.73% | 7,332 |
| Jan 22, 2026 | 76.56 | 76.57 | 74.18 | 75.18 | 75.18 | -1.34% | 7,395 |
| Jan 21, 2026 | 73.06 | 76.33 | 73.06 | 76.20 | 76.20 | 5.19% | 12,179 |
| Jan 20, 2026 | 72.56 | 72.60 | 71.84 | 72.44 | 72.44 | -1.04% | 4,760 |
| Jan 19, 2026 | 72.65 | 73.67 | 72.65 | 73.20 | 73.20 | 0.05% | 6,406 |
| Jan 16, 2026 | 74.68 | 74.89 | 72.88 | 73.16 | 73.16 | -1.76% | 10,983 |
| Jan 15, 2026 | 73.50 | 74.64 | 72.59 | 74.47 | 74.47 | 1.06% | 8,758 |
| Jan 14, 2026 | 71.74 | 73.69 | 71.74 | 73.69 | 73.69 | 2.32% | 9,261 |
| Jan 13, 2026 | 71.10 | 72.21 | 71.10 | 72.02 | 72.02 | 1.31% | 15,351 |
| Jan 12, 2026 | 70.11 | 71.09 | 69.48 | 71.09 | 71.09 | 1.78% | 3,582 |
| Jan 9, 2026 | 68.90 | 70.63 | 68.90 | 69.85 | 69.85 | -3.23% | 10,005 |
| Jan 8, 2026 | 71.96 | 72.37 | 71.00 | 72.18 | 72.18 | -0.39% | 6,080 |
| Jan 7, 2026 | 72.21 | 72.98 | 71.83 | 72.46 | 72.46 | -0.73% | 4,216 |
| Jan 6, 2026 | 70.91 | 72.99 | 70.74 | 72.99 | 72.99 | 3.28% | 5,057 |
| Jan 5, 2026 | 69.60 | 70.70 | 69.60 | 70.67 | 70.67 | 2.44% | 6,709 |
| Jan 2, 2026 | 69.02 | 69.50 | 68.99 | 68.99 | 68.99 | -0.25% | 2,071 |
| Dec 30, 2025 | 68.11 | 69.25 | 68.11 | 69.16 | 69.16 | 1.39% | 2,644 |
| Dec 29, 2025 | 68.75 | 69.13 | 68.10 | 68.21 | 68.21 | -0.54% | 3,185 |
| Dec 23, 2025 | 68.05 | 68.82 | 68.00 | 68.58 | 68.58 | 0.97% | 4,656 |
| Dec 22, 2025 | 66.91 | 68.16 | 66.85 | 67.92 | 67.92 | 2.03% | 5,645 |
| Dec 19, 2025 | 66.14 | 66.85 | 66.14 | 66.57 | 66.57 | 0.47% | 4,197 |
| Dec 18, 2025 | 66.09 | 66.37 | 65.53 | 66.26 | 66.26 | 0.62% | 7,201 |
| Dec 17, 2025 | 64.85 | 66.13 | 64.85 | 65.85 | 65.85 | 1.45% | 4,454 |
| Dec 16, 2025 | 64.08 | 64.93 | 64.08 | 64.91 | 64.91 | 1.25% | 6,775 |
| Dec 15, 2025 | 64.65 | 64.65 | 63.98 | 64.11 | 64.11 | 0.80% | 4,788 |
| Dec 12, 2025 | 65.33 | 65.69 | 63.60 | 63.60 | 63.60 | -2.15% | 9,225 |
| Dec 11, 2025 | 64.16 | 65.09 | 64.16 | 65.00 | 65.00 | 1.09% | 3,236 |
| Dec 10, 2025 | 63.62 | 64.89 | 63.53 | 64.30 | 64.30 | 0.56% | 9,008 |
| Dec 9, 2025 | 62.77 | 63.94 | 62.43 | 63.94 | 63.94 | 1.85% | 7,780 |
| Dec 8, 2025 | 62.19 | 63.40 | 62.19 | 62.78 | 62.78 | -0.24% | 3,315 |