Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 61.95
+0.56 (0.91%)
At close: Nov 28, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 58.02 | 58.35 | 56.68 | 56.96 | 56.96 | -2.18% | 3,843 |
| Oct 9, 2025 | 58.50 | 59.37 | 58.04 | 58.23 | 58.23 | 0.92% | 10,451 |
| Oct 8, 2025 | 57.30 | 58.35 | 57.30 | 57.70 | 57.70 | 1.28% | 3,636 |
| Oct 7, 2025 | 57.38 | 57.42 | 56.79 | 56.97 | 56.97 | -1.38% | 2,154 |
| Oct 6, 2025 | 56.44 | 58.00 | 56.44 | 57.77 | 57.77 | 2.01% | 11,531 |
| Oct 3, 2025 | 56.67 | 56.67 | 56.28 | 56.63 | 56.63 | 0.73% | 1,669 |
| Oct 2, 2025 | 56.75 | 56.85 | 56.00 | 56.22 | 56.22 | -0.55% | 4,891 |
| Oct 1, 2025 | 56.20 | 56.80 | 55.95 | 56.53 | 56.53 | 0.73% | 17,424 |
| Sep 30, 2025 | 56.31 | 56.60 | 55.60 | 56.12 | 56.12 | -0.50% | 5,685 |
| 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 |