Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 75.09
-0.80 (-1.05%)
At close: Nov 13, 2026
FRA:RIO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.88 | 75.93 | 74.95 | 75.09 | 75.09 | -1.05% | 1,890 |
| Nov 12, 2026 | 76.62 | 76.62 | 75.24 | 75.89 | 75.89 | -1.17% | 2,026 |
| Nov 11, 2026 | 76.10 | 77.13 | 76.10 | 76.79 | 76.79 | 1.47% | 3,058 |
| Nov 10, 2026 | 77.71 | 77.71 | 75.68 | 75.68 | 75.68 | -1.78% | 3,831 |
| Nov 9, 2026 | 75.35 | 77.24 | 75.35 | 77.05 | 77.05 | 2.57% | 2,588 |
| Nov 6, 2026 | 74.25 | 75.12 | 73.87 | 75.12 | 75.12 | -0.04% | 1,814 |
| Nov 5, 2026 | 76.20 | 77.30 | 74.73 | 75.15 | 75.15 | -0.71% | 7,413 |
| Nov 4, 2026 | 73.01 | 75.69 | 73.01 | 75.69 | 75.69 | 3.44% | 2,129 |
| Nov 3, 2026 | 73.43 | 73.95 | 73.00 | 73.17 | 73.17 | -1.36% | 1,310 |
| Nov 2, 2026 | 73.21 | 74.76 | 73.21 | 74.18 | 74.18 | 1.87% | 2,489 |
| Oct 30, 2026 | 74.72 | 74.72 | 72.82 | 72.82 | 72.82 | -2.16% | 5,088 |
| Oct 29, 2026 | 76.84 | 76.98 | 73.45 | 74.43 | 74.43 | -3.05% | 2,330 |
| Oct 28, 2026 | 76.86 | 77.13 | 76.07 | 76.77 | 76.77 | -0.80% | 1,595 |
| Oct 27, 2026 | 76.03 | 77.39 | 75.73 | 77.39 | 77.39 | 2.82% | 3,058 |
| Oct 26, 2026 | 75.01 | 75.27 | 74.35 | 75.27 | 75.27 | 0.39% | 1,705 |
| Oct 23, 2026 | 75.80 | 75.85 | 73.81 | 74.98 | 74.98 | -0.44% | 4,649 |
| Oct 22, 2026 | 76.81 | 76.81 | 75.07 | 75.31 | 75.31 | -2.47% | 3,307 |
| Oct 21, 2026 | 78.77 | 78.77 | 77.00 | 77.22 | 77.22 | -1.28% | 3,757 |
| Oct 20, 2026 | 79.19 | 79.46 | 77.70 | 78.22 | 78.22 | -1.97% | 4,927 |
| Oct 19, 2026 | 80.80 | 80.80 | 79.62 | 79.79 | 79.79 | -0.39% | 3,038 |
| Oct 16, 2026 | 80.15 | 81.37 | 79.71 | 80.10 | 80.10 | -0.42% | 3,941 |
| Oct 15, 2026 | 79.95 | 80.63 | 78.22 | 80.44 | 80.44 | -2.03% | 2,611 |
| Oct 14, 2026 | 83.31 | 83.31 | 81.91 | 82.11 | 82.11 | -1.45% | 3,784 |
| Oct 13, 2026 | 83.30 | 84.38 | 83.30 | 83.32 | 83.32 | -1.41% | 2,585 |
| Oct 12, 2026 | 84.42 | 84.69 | 84.24 | 84.51 | 84.51 | 0.91% | 2,805 |
| Oct 9, 2026 | 83.07 | 84.59 | 83.07 | 83.75 | 83.75 | 0.83% | 4,790 |
| Oct 8, 2026 | 82.34 | 83.06 | 81.27 | 83.06 | 83.06 | -0.14% | 6,003 |
| Oct 7, 2026 | 84.41 | 84.47 | 83.18 | 83.18 | 83.18 | -1.86% | 3,937 |
| Oct 6, 2026 | 85.14 | 85.53 | 83.80 | 84.76 | 84.76 | -0.28% | 2,336 |
| Oct 5, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 2.53% | 5,223 |
| Oct 2, 2026 | 82.69 | 83.30 | 82.20 | 82.90 | 82.90 | 1.11% | 1,779 |
| Oct 1, 2026 | 82.93 | 82.93 | 81.09 | 81.99 | 81.99 | -1.69% | 2,751 |
| Sep 30, 2026 | 83.60 | 84.36 | 83.40 | 83.40 | 83.40 | 0.30% | 3,782 |
| Sep 29, 2026 | 82.20 | 84.06 | 82.20 | 83.15 | 83.15 | 0.63% | 2,796 |
| Sep 28, 2026 | 82.89 | 82.89 | 80.99 | 82.63 | 82.63 | -0.33% | 3,391 |
| Sep 25, 2026 | 83.04 | 83.30 | 82.44 | 82.90 | 82.90 | 0.36% | 1,766 |
| Sep 24, 2026 | 83.83 | 83.83 | 82.60 | 82.60 | 82.60 | -1.17% | 2,364 |
| Sep 23, 2026 | 85.16 | 85.22 | 83.43 | 83.58 | 83.58 | -1.02% | 6,771 |
| Sep 22, 2026 | 84.63 | 84.75 | 84.18 | 84.44 | 84.44 | -0.18% | 3,649 |
| Sep 21, 2026 | 84.50 | 85.96 | 84.50 | 84.59 | 84.59 | 0.40% | 2,670 |
| Sep 18, 2026 | 85.70 | 85.70 | 84.25 | 84.25 | 84.25 | -1.58% | 3,647 |
| Sep 17, 2026 | 84.27 | 85.60 | 84.08 | 85.60 | 85.60 | 3.37% | 2,942 |
| Sep 16, 2026 | 84.04 | 84.85 | 82.81 | 82.81 | 82.81 | -1.45% | 4,398 |
| Sep 15, 2026 | 84.37 | 84.37 | 82.83 | 84.03 | 84.03 | -0.38% | 4,760 |
| Sep 14, 2026 | 86.29 | 86.29 | 83.63 | 84.35 | 84.35 | -1.62% | 2,845 |
| Sep 11, 2026 | 85.48 | 86.39 | 85.22 | 85.74 | 85.74 | 0.04% | 3,498 |
| Sep 10, 2026 | 87.93 | 88.10 | 85.14 | 85.71 | 85.71 | -4.06% | 5,353 |
| Sep 9, 2026 | 90.05 | 90.35 | 88.61 | 89.34 | 89.34 | -0.21% | 3,938 |
| Sep 8, 2026 | 89.18 | 90.80 | 88.71 | 89.53 | 89.53 | 0.04% | 6,563 |
| Sep 7, 2026 | 88.77 | 89.49 | 88.55 | 89.49 | 89.49 | 1.03% | 1,793 |