Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 56.39
+1.17 (2.12%)
Last updated: Sep 29, 2025, 5:39 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.31 | 56.60 | 55.60 | 55.97 | 55.97 | -0.76% | 5,648 |
| Sep 29, 2025 | 55.69 | 56.40 | 55.60 | 56.40 | 56.40 | 2.14% | 2,447 |
| Sep 26, 2025 | 56.14 | 56.17 | 55.22 | 55.22 | 55.22 | -1.88% | 3,823 |
| Sep 25, 2025 | 54.87 | 56.46 | 54.87 | 56.28 | 56.28 | 3.13% | 3,628 |
| Sep 24, 2025 | 53.69 | 54.60 | 53.69 | 54.57 | 54.57 | 1.26% | 2,117 |
| Sep 23, 2025 | 53.75 | 54.04 | 53.65 | 53.89 | 53.89 | 0.32% | 4,284 |
| Sep 22, 2025 | 53.57 | 54.00 | 53.57 | 53.72 | 53.72 | 0.79% | 811 |
| Sep 19, 2025 | 52.74 | 53.30 | 52.50 | 53.30 | 53.30 | 1.02% | 1,598 |
| Sep 18, 2025 | 53.35 | 53.49 | 52.76 | 52.76 | 52.76 | -1.22% | 2,432 |
| Sep 17, 2025 | 53.48 | 53.57 | 53.00 | 53.41 | 53.41 | -0.35% | 4,865 |
| Sep 16, 2025 | 54.13 | 54.90 | 53.58 | 53.60 | 53.60 | -0.37% | 4,253 |
| Sep 15, 2025 | 53.51 | 53.82 | 53.26 | 53.80 | 53.80 | 0.65% | 770 |
| Sep 12, 2025 | 53.28 | 53.98 | 53.28 | 53.45 | 53.45 | 0.85% | 1,582 |
| Sep 11, 2025 | 53.11 | 53.41 | 52.89 | 53.00 | 53.00 | 0.11% | 2,238 |
| Sep 10, 2025 | 53.12 | 53.39 | 52.91 | 52.94 | 52.94 | -0.68% | 5,820 |
| Sep 9, 2025 | 54.06 | 54.30 | 53.30 | 53.30 | 53.30 | -1.59% | 2,777 |
| Sep 8, 2025 | 54.88 | 55.02 | 54.00 | 54.16 | 54.16 | -0.24% | 4,156 |
| Sep 5, 2025 | 53.58 | 54.40 | 53.58 | 54.29 | 54.29 | 1.69% | 3,522 |
| Sep 4, 2025 | 53.75 | 54.23 | 53.37 | 53.39 | 53.39 | -0.39% | 1,175 |
| Sep 3, 2025 | 53.25 | 53.70 | 53.05 | 53.60 | 53.60 | 1.80% | 2,465 |
| Sep 2, 2025 | 53.28 | 53.31 | 52.65 | 52.65 | 52.65 | -1.13% | 3,069 |
| Sep 1, 2025 | 53.60 | 53.60 | 53.11 | 53.25 | 53.25 | -0.69% | 3,048 |
| Aug 29, 2025 | 53.81 | 54.11 | 53.62 | 53.62 | 53.62 | -0.37% | 1,349 |
| Aug 28, 2025 | 53.51 | 53.94 | 53.51 | 53.82 | 53.82 | 0.69% | 4,846 |
| Aug 27, 2025 | 53.11 | 53.70 | 53.11 | 53.45 | 53.45 | 0.30% | 2,274 |
| Aug 26, 2025 | 53.48 | 53.62 | 53.16 | 53.29 | 53.29 | -0.39% | 5,009 |
| Aug 25, 2025 | 53.57 | 53.73 | 53.44 | 53.50 | 53.50 | 0.19% | 2,706 |
| Aug 22, 2025 | 52.19 | 53.40 | 52.19 | 53.40 | 53.40 | 1.37% | 1,123 |
| Aug 21, 2025 | 52.16 | 52.68 | 52.10 | 52.68 | 52.68 | 1.21% | 4,387 |
| Aug 20, 2025 | 52.18 | 52.19 | 51.83 | 52.05 | 52.05 | 0.25% | 2,038 |
| Aug 19, 2025 | 51.76 | 52.61 | 51.76 | 51.92 | 51.92 | 0.08% | 2,632 |
| Aug 18, 2025 | 52.42 | 52.42 | 51.87 | 51.88 | 51.88 | -1.22% | 3,612 |
| Aug 15, 2025 | 52.99 | 53.19 | 52.50 | 52.52 | 52.52 | -0.34% | 3,144 |
| Aug 14, 2025 | 52.81 | 53.28 | 52.00 | 52.70 | 52.70 | -2.98% | 8,012 |
| Aug 13, 2025 | 54.06 | 54.39 | 53.89 | 54.32 | 53.06 | 0.50% | 4,885 |
| Aug 12, 2025 | 53.59 | 54.17 | 53.53 | 54.05 | 52.80 | 1.75% | 1,760 |
| Aug 11, 2025 | 53.51 | 53.79 | 52.95 | 53.12 | 51.89 | -0.15% | 7,122 |
| Aug 8, 2025 | 52.18 | 53.20 | 52.18 | 53.20 | 51.97 | 1.51% | 3,266 |
| Aug 7, 2025 | 51.85 | 52.42 | 51.76 | 52.41 | 51.20 | 1.26% | 7,473 |
| Aug 6, 2025 | 52.02 | 52.25 | 51.76 | 51.76 | 50.56 | 0.12% | 6,001 |
| Aug 5, 2025 | 52.15 | 52.15 | 51.70 | 51.70 | 50.50 | -0.79% | 1,918 |
| Aug 4, 2025 | 51.63 | 52.11 | 51.63 | 52.11 | 50.90 | 0.15% | 2,838 |
| Aug 1, 2025 | 52.39 | 52.39 | 51.69 | 52.03 | 50.83 | -0.12% | 2,344 |
| Jul 31, 2025 | 51.75 | 52.09 | 50.83 | 52.09 | 50.88 | 0.37% | 3,231 |
| Jul 30, 2025 | 53.81 | 53.81 | 51.80 | 51.90 | 50.70 | -3.71% | 5,761 |
| Jul 29, 2025 | 53.74 | 54.00 | 53.55 | 53.90 | 52.65 | 0.63% | 1,285 |
| Jul 28, 2025 | 54.06 | 54.06 | 53.19 | 53.56 | 52.32 | -0.98% | 2,816 |
| Jul 25, 2025 | 54.23 | 54.23 | 53.61 | 54.09 | 52.84 | -0.42% | 3,014 |
| Jul 24, 2025 | 54.62 | 55.02 | 54.30 | 54.32 | 53.06 | -0.37% | 3,921 |
| Jul 23, 2025 | 54.76 | 55.11 | 54.22 | 54.52 | 53.26 | -0.11% | 6,738 |