FRA:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	85.75	87.20	85.75	87.13	-	1.16%	35
Aug 4, 2026	84.52	86.21	84.52	86.13	86.13	3.88%	1,410
Aug 3, 2026	83.87	83.87	82.81	82.91	82.91	-0.86%	1,505
Jul 31, 2026	84.76	85.38	83.63	83.63	83.63	0.05%	622
Jul 30, 2026	82.13	84.65	82.13	83.59	83.59	2.20%	3,356
Jul 29, 2026	82.39	82.45	81.07	81.79	81.79	1.82%	832
Jul 28, 2026	79.86	80.33	79.46	80.33	80.33	-0.38%	1,922
Jul 27, 2026	80.55	80.98	80.27	80.64	80.64	0.35%	2,296
Jul 24, 2026	79.68	80.36	79.68	80.36	80.36	0.11%	915
Jul 23, 2026	81.00	81.34	80.22	80.27	80.27	-0.90%	2,007
Jul 22, 2026	79.94	81.00	79.67	81.00	81.00	3.18%	3,529
Jul 21, 2026	77.68	78.99	77.68	78.50	78.50	0.64%	1,497
Jul 20, 2026	78.86	78.86	78.00	78.00	78.00	-1.49%	693
Jul 17, 2026	78.75	79.18	77.85	79.18	79.18	-0.80%	3,501
Jul 16, 2026	80.98	81.38	79.20	79.82	79.82	-1.92%	3,788
Jul 15, 2026	81.69	81.92	80.46	81.38	81.38	1.04%	2,386
Jul 14, 2026	79.48	80.54	79.48	80.54	80.54	1.98%	900
Jul 13, 2026	78.95	79.59	78.87	78.98	78.98	-0.63%	1,408
Jul 10, 2026	79.07	79.59	78.84	79.48	79.48	1.71%	1,848
Jul 9, 2026	76.70	78.16	76.70	78.14	78.14	0.36%	2,438
Jul 8, 2026	79.11	79.11	76.43	77.86	77.86	-2.76%	7,097
Jul 7, 2026	81.72	81.89	79.90	80.07	80.07	-2.58%	2,425
Jul 6, 2026	82.35	82.72	81.98	82.19	82.19	-0.58%	3,427
Jul 3, 2026	82.46	82.84	82.40	82.67	82.67	0.90%	8,185
Jul 2, 2026	82.44	82.91	81.50	81.93	81.93	-0.69%	1,782
Jul 1, 2026	82.74	82.74	81.31	82.50	82.50	-0.60%	686
Jun 30, 2026	82.44	83.91	82.44	83.00	83.00	0.58%	2,350
Jun 29, 2026	83.25	83.30	81.97	82.52	82.52	0.41%	2,274
Jun 26, 2026	83.49	83.60	82.17	82.18	82.18	-1.32%	3,651
Jun 25, 2026	82.95	84.27	82.33	83.28	83.28	0.97%	951
Jun 24, 2026	84.05	84.59	82.26	82.48	82.48	-2.22%	2,068
Jun 23, 2026	85.34	85.34	83.33	84.35	84.35	-2.68%	6,577
Jun 22, 2026	85.31	86.81	85.31	86.67	86.67	1.53%	1,937
Jun 19, 2026	86.68	87.20	85.36	85.36	85.36	-2.35%	867
Jun 18, 2026	89.49	89.49	87.30	87.41	87.41	-3.30%	2,698
Jun 17, 2026	90.90	90.90	88.95	90.39	90.39	-1.37%	5,886
Jun 16, 2026	91.37	92.18	91.27	91.65	91.65	0.38%	3,248
Jun 15, 2026	91.39	92.53	91.30	91.30	91.30	0.69%	2,193
Jun 12, 2026	89.42	90.81	89.14	90.67	90.67	2.43%	2,262
Jun 11, 2026	87.07	88.84	86.86	88.52	88.52	2.62%	1,696
Jun 10, 2026	87.22	87.22	86.26	86.26	86.26	-0.99%	696
Jun 9, 2026	87.43	88.33	85.00	87.12	87.12	-0.75%	1,865
Jun 8, 2026	86.25	88.01	86.25	87.78	87.78	0.87%	907
Jun 5, 2026	90.25	90.30	85.85	87.02	87.02	-4.96%	4,830
Jun 4, 2026	92.47	92.47	90.41	91.56	91.56	-2.27%	1,152
Jun 3, 2026	95.68	95.68	93.60	93.69	93.69	-2.15%	2,934
Jun 2, 2026	93.55	95.90	93.37	95.75	95.75	2.51%	5,884
Jun 1, 2026	91.60	93.52	91.28	93.41	93.41	2.33%	3,810
May 29, 2026	91.95	92.29	91.14	91.28	91.28	-0.36%	852
May 28, 2026	89.53	91.61	89.53	91.61	91.61	0.78%	3,833