FRA:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.49	83.60	82.69	82.81	82.81	-0.56%	3,510
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
May 27, 2026	91.98	91.98	90.90	90.90	90.90	-0.10%	2,476
May 26, 2026	90.94	92.73	90.74	90.99	90.99	0.90%	2,528
May 25, 2026	90.25	90.27	90.18	90.18	90.18	0.38%	63
May 22, 2026	90.11	90.27	89.33	89.84	89.84	-0.31%	3,472
May 21, 2026	88.95	90.48	88.06	90.12	90.12	2.07%	2,265
May 20, 2026	86.93	88.49	86.73	88.29	88.29	2.46%	1,769
May 19, 2026	88.04	88.04	86.17	86.17	86.17	-2.62%	3,580
May 18, 2026	88.87	89.68	88.00	88.49	88.49	-0.56%	2,132
May 15, 2026	92.67	92.67	88.81	88.99	88.99	-5.50%	1,436
May 14, 2026	95.79	95.79	94.17	94.17	94.17	-1.12%	207
May 13, 2026	93.70	95.29	93.45	95.24	95.24	2.06%	2,534
May 12, 2026	91.77	93.32	91.27	93.32	93.32	1.60%	7,856
May 11, 2026	89.30	91.85	89.30	91.85	91.85	2.67%	2,978
May 8, 2026	88.41	89.46	88.41	89.46	89.46	1.61%	2,070
May 7, 2026	90.18	90.59	88.04	88.04	88.04	-1.49%	3,148
May 6, 2026	86.34	89.63	86.34	89.37	89.37	4.15%	3,812
May 5, 2026	84.00	85.81	83.85	85.81	85.81	1.74%	2,022
May 4, 2026	85.22	85.62	84.34	84.34	84.34	-0.62%	1,777
Apr 30, 2026	81.36	85.10	81.36	84.87	84.87	2.25%	3,068
Apr 29, 2026	84.34	85.25	83.00	83.00	83.00	-1.58%	448
Apr 28, 2026	84.74	86.00	84.22	84.33	84.33	-1.08%	3,071
Apr 27, 2026	84.91	85.70	84.69	85.25	85.25	-0.02%	2,922
Apr 24, 2026	84.47	85.31	84.47	85.27	85.27	0.94%	1,152
Apr 23, 2026	84.91	86.00	83.88	84.48	84.48	-1.31%	3,279
Apr 22, 2026	84.11	85.65	84.11	85.60	85.60	2.81%	2,899
Apr 21, 2026	85.13	85.39	83.26	83.26	83.26	-2.01%	2,168
Apr 20, 2026	85.23	85.23	84.22	84.97	84.97	-0.31%	1,640
Apr 17, 2026	84.63	85.32	83.71	85.23	85.23	0.40%	1,822