Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 66.57
+0.31 (0.47%)
At close: Dec 19, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 63.39 | 63.45 | 62.93 | 62.93 | 62.93 | -0.25% | 2,652 |
| Dec 4, 2025 | 63.93 | 64.02 | 62.59 | 63.09 | 63.09 | -0.97% | 7,582 |
| Dec 3, 2025 | 61.86 | 63.71 | 61.86 | 63.71 | 63.71 | 2.36% | 5,052 |
| Dec 2, 2025 | 62.34 | 62.34 | 61.61 | 62.24 | 62.24 | -0.13% | 4,534 |
| Dec 1, 2025 | 62.18 | 62.58 | 61.94 | 62.32 | 62.32 | 0.60% | 6,647 |
| Nov 28, 2025 | 61.74 | 61.95 | 61.44 | 61.95 | 61.95 | 0.91% | 4,524 |
| Nov 27, 2025 | 61.89 | 61.89 | 61.21 | 61.39 | 61.39 | -1.59% | 4,666 |
| Nov 26, 2025 | 61.57 | 62.58 | 61.57 | 62.38 | 62.38 | 1.53% | 2,504 |
| Nov 25, 2025 | 61.33 | 62.00 | 61.33 | 61.44 | 61.44 | 0.75% | 3,385 |
| Nov 24, 2025 | 60.59 | 61.14 | 60.35 | 60.98 | 60.98 | 1.58% | 4,260 |
| Nov 21, 2025 | 59.60 | 60.11 | 59.49 | 60.03 | 60.03 | 0.18% | 13,668 |
| Nov 20, 2025 | 60.86 | 61.27 | 59.92 | 59.92 | 59.92 | -0.30% | 2,415 |
| Nov 19, 2025 | 59.91 | 60.29 | 59.60 | 60.10 | 60.10 | 0.13% | 3,294 |
| Nov 18, 2025 | 59.32 | 60.26 | 59.15 | 60.02 | 60.02 | -2.55% | 4,944 |
| Nov 17, 2025 | 60.93 | 61.59 | 60.93 | 61.59 | 61.59 | 0.97% | 2,251 |
| Nov 14, 2025 | 60.79 | 61.00 | 59.97 | 61.00 | 61.00 | 0.18% | 4,000 |
| Nov 13, 2025 | 61.29 | 61.71 | 60.89 | 60.89 | 60.89 | -0.91% | 1,300 |
| Nov 12, 2025 | 60.95 | 61.69 | 60.94 | 61.45 | 61.45 | 1.65% | 11,428 |
| Nov 11, 2025 | 60.65 | 60.65 | 60.45 | 60.45 | 60.45 | -0.48% | 575 |
| Nov 10, 2025 | 60.95 | 60.95 | 60.27 | 60.74 | 60.74 | 2.22% | 1,973 |
| Nov 7, 2025 | 59.40 | 59.45 | 59.04 | 59.42 | 59.42 | -0.55% | 2,716 |
| Nov 6, 2025 | 60.43 | 60.43 | 59.58 | 59.75 | 59.75 | -1.08% | 1,705 |
| Nov 5, 2025 | 58.90 | 60.40 | 58.90 | 60.40 | 60.40 | 2.37% | 1,331 |
| Nov 4, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.50% | 6,733 |
| Nov 3, 2025 | 62.29 | 62.29 | 61.08 | 61.14 | 61.14 | -2.02% | 2,897 |
| Oct 31, 2025 | 62.51 | 62.53 | 62.19 | 62.40 | 62.40 | 0.16% | 3,727 |
| Oct 30, 2025 | 62.22 | 62.76 | 61.83 | 62.30 | 62.30 | 0.48% | 2,758 |
| Oct 29, 2025 | 61.61 | 63.14 | 61.54 | 62.00 | 62.00 | 0.62% | 4,589 |
| Oct 28, 2025 | 61.17 | 61.82 | 60.29 | 61.62 | 61.62 | 0.41% | 3,097 |
| Oct 27, 2025 | 61.12 | 61.46 | 60.94 | 61.37 | 61.37 | 0.84% | 2,064 |
| Oct 24, 2025 | 61.00 | 61.20 | 60.40 | 60.86 | 60.86 | 0.12% | 3,172 |
| Oct 23, 2025 | 60.00 | 61.00 | 60.00 | 60.79 | 60.79 | 1.86% | 6,412 |
| Oct 22, 2025 | 58.65 | 60.59 | 58.65 | 59.68 | 59.68 | 0.74% | 7,638 |
| Oct 21, 2025 | 59.30 | 59.80 | 58.74 | 59.24 | 59.24 | - | 7,476 |
| Oct 20, 2025 | 58.04 | 59.47 | 58.04 | 59.24 | 59.24 | 2.01% | 4,154 |
| Oct 17, 2025 | 59.03 | 59.03 | 58.03 | 58.07 | 58.07 | -1.41% | 3,051 |
| Oct 16, 2025 | 59.19 | 59.34 | 58.79 | 58.90 | 58.90 | -0.99% | 6,275 |
| Oct 15, 2025 | 59.18 | 59.49 | 58.70 | 59.49 | 59.49 | 0.73% | 32,860 |
| Oct 14, 2025 | 58.63 | 59.06 | 57.43 | 59.06 | 59.06 | -0.08% | 2,392 |
| Oct 13, 2025 | 57.71 | 59.22 | 57.70 | 59.11 | 59.11 | 3.77% | 8,247 |