Skip to main content
logo
Rio Tinto Group (FRA:RIO1)
Germany flag Germany · Delayed Price · Currency is EUR
81.25
-0.69 (-0.84%)
Last updated: Apr 2, 2026, 7:04 PM CET

FRA:RIO1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202679.6481.6879.6481.2581.25-0.84%2,689
Apr 1, 202680.8181.9780.4281.9481.941.84%4,121
Mar 31, 202677.6480.4677.6480.4680.463.50%1,884
Mar 30, 202676.3278.3976.3277.7477.743.41%3,963
Mar 27, 202674.9775.5473.9775.1875.181.32%1,339
Mar 26, 202675.6075.6073.6374.2074.20-2.19%3,228
Mar 25, 202675.0076.2175.0075.8675.861.40%3,739
Mar 24, 202673.9974.8172.8874.8174.810.63%3,676
Mar 23, 202669.1474.7068.4474.3474.344.31%7,824
Mar 20, 202673.6274.1070.8371.2771.27-3.35%15,412
Mar 19, 202675.4675.4672.0073.7473.74-3.22%11,030
Mar 18, 202678.0778.9076.1176.1976.19-2.66%3,989
Mar 17, 202677.7778.8177.5378.2778.270.59%1,631
Mar 16, 202677.1078.4476.8377.8177.811.34%2,956
Mar 13, 202679.6179.6176.7876.7876.78-2.93%1,332
Mar 12, 202678.3580.2978.2379.1079.100.08%1,819
Mar 11, 202679.3479.3578.0479.0479.04-0.10%2,252
Mar 10, 202678.0579.5877.6779.1279.121.71%5,925
Mar 9, 202674.4277.8473.9677.7977.790.40%5,116
Mar 6, 202678.6879.6877.0977.4877.480.36%4,359
Mar 5, 202679.2280.3377.2077.2077.20-6.91%12,032
Mar 4, 202681.2883.0081.2882.9380.751.53%2,485
Mar 3, 202683.0683.0680.0981.6879.53-3.29%14,545
Mar 2, 202683.7784.6581.8084.4682.240.87%3,535
Feb 27, 202684.3484.7983.7383.7381.530.17%4,508
Feb 26, 202685.9285.9982.8683.5981.39-2.41%2,621
Feb 25, 202683.4386.4783.4385.6583.392.69%4,326
Feb 24, 202681.5383.7780.9583.4181.210.91%2,841
Feb 23, 202681.0582.6680.9782.6680.480.62%3,406
Feb 20, 202681.6982.2880.8682.1579.990.62%3,731
Feb 19, 202684.5784.7380.6881.6479.49-2.51%6,269
Feb 18, 202681.3384.4481.3383.7481.542.98%2,973
Feb 17, 202681.6181.6180.3281.3279.18-0.59%3,915
Feb 16, 202680.9681.8080.8881.8079.65-0.28%3,680
Feb 13, 202682.9882.9880.9282.0379.87-0.33%4,721
Feb 12, 202683.8685.1082.3082.3080.13-1.53%3,102
Feb 11, 202681.8884.0081.8883.5881.382.21%5,416
Feb 10, 202681.3881.7780.3881.7779.620.45%3,959
Feb 9, 202679.6781.4078.8181.4079.262.96%2,264
Feb 6, 202677.0879.2177.0879.0676.982.32%13,351
Feb 5, 202680.5780.5877.2777.2775.24-4.78%14,163
Feb 4, 202681.9983.7580.5181.1579.010.10%7,287
Feb 3, 202678.6281.6278.6281.0778.943.25%7,388
Feb 2, 202674.4578.7973.6278.5276.452.99%7,957
Jan 30, 202676.3078.1375.9776.2474.23-3.71%6,993
Jan 29, 202678.8781.0278.7679.1877.100.97%9,374
Jan 28, 202677.6578.4277.2878.4276.361.45%7,497
Jan 27, 202677.0077.5076.2177.3075.261.44%13,714
Jan 26, 202676.6477.8576.2076.2074.19-0.37%10,969
Jan 23, 202674.4876.4874.4876.4874.471.73%7,332