Skip to main content
logo
Rio Tinto Group (FRA:RIO1)
Germany flag Germany · Delayed Price · Currency is EUR
76.78
-2.32 (-2.93%)
At close: Mar 13, 2026

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202676.5676.5774.1875.1873.20-1.34%7,395
Jan 21, 202673.0676.3373.0676.2074.195.19%12,179
Jan 20, 202672.5672.6071.8472.4470.53-1.04%4,760
Jan 19, 202672.6573.6772.6573.2071.270.05%6,406
Jan 16, 202674.6874.8972.8873.1671.23-1.76%10,983
Jan 15, 202673.5074.6472.5974.4772.511.06%8,758
Jan 14, 202671.7473.6971.7473.6971.752.32%9,261
Jan 13, 202671.1072.2171.1072.0270.121.31%15,351
Jan 12, 202670.1171.0969.4871.0969.221.78%3,582
Jan 9, 202668.9070.6368.9069.8568.01-3.23%10,005
Jan 8, 202671.9672.3771.0072.1870.28-0.39%6,080
Jan 7, 202672.2172.9871.8372.4670.55-0.73%4,216
Jan 6, 202670.9172.9970.7472.9971.073.28%5,057
Jan 5, 202669.6070.7069.6070.6768.812.44%6,709