Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 83.75
+0.69 (0.83%)
Last updated: Oct 9, 2026, 4:23 PM CET
FRA:RIO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 88.45 | 88.82 | 87.80 | 88.58 | 88.58 | 0.34% | 4,746 |
| Sep 3, 2026 | 88.81 | 89.72 | 88.28 | 88.28 | 88.28 | 0.44% | 5,691 |
| Sep 2, 2026 | 87.76 | 88.94 | 87.10 | 87.89 | 87.89 | -0.55% | 3,847 |
| Sep 1, 2026 | 89.36 | 89.52 | 87.82 | 88.38 | 88.38 | 0.15% | 10,482 |
| Aug 31, 2026 | 88.70 | 90.00 | 87.60 | 88.25 | 88.25 | -0.84% | 4,963 |
| Aug 28, 2026 | 89.77 | 90.38 | 89.00 | 89.00 | 89.00 | -0.44% | 5,405 |
| Aug 27, 2026 | 89.60 | 90.00 | 88.83 | 89.39 | 89.39 | -0.18% | 4,613 |
| Aug 26, 2026 | 91.14 | 91.14 | 89.55 | 89.55 | 89.55 | -1.20% | 4,806 |
| Aug 25, 2026 | 89.96 | 90.77 | 89.52 | 90.64 | 90.64 | 1.05% | 7,965 |
| Aug 24, 2026 | 89.84 | 90.60 | 89.50 | 89.70 | 89.70 | 0.09% | 8,724 |
| Aug 21, 2026 | 87.73 | 89.62 | 87.33 | 89.62 | 89.62 | 2.01% | 4,923 |
| Aug 20, 2026 | 85.86 | 87.85 | 84.62 | 87.85 | 87.85 | 2.12% | 4,755 |
| Aug 19, 2026 | 83.85 | 86.07 | 83.61 | 86.03 | 86.03 | 3.02% | 7,730 |
| Aug 18, 2026 | 83.04 | 83.82 | 82.50 | 83.51 | 83.51 | -0.39% | 4,732 |
| Aug 17, 2026 | 84.00 | 84.40 | 82.98 | 83.84 | 83.84 | 1.48% | 5,753 |
| Aug 14, 2026 | 82.90 | 82.92 | 82.52 | 82.62 | 82.62 | -1.78% | 6,998 |
| Aug 13, 2026 | 86.94 | 86.94 | 83.68 | 84.12 | 84.12 | -3.80% | 5,739 |
| Aug 12, 2026 | 87.42 | 89.28 | 87.42 | 89.28 | 87.45 | 2.05% | 3,129 |
| Aug 11, 2026 | 88.75 | 88.82 | 87.49 | 87.49 | 85.69 | -0.82% | 1,089 |
| Aug 10, 2026 | 88.95 | 88.95 | 87.26 | 88.21 | 86.40 | 0.26% | 2,983 |
| Aug 7, 2026 | 87.51 | 88.07 | 86.94 | 87.98 | 86.17 | 1.03% | 3,309 |
| Aug 6, 2026 | 87.66 | 88.24 | 86.79 | 87.08 | 85.29 | -0.93% | 2,773 |
| Aug 5, 2026 | 85.75 | 87.90 | 85.75 | 87.90 | 86.10 | 2.06% | 1,942 |
| Aug 4, 2026 | 84.52 | 86.21 | 84.52 | 86.13 | 84.36 | 3.88% | 1,410 |
| Aug 3, 2026 | 83.87 | 83.87 | 82.81 | 82.91 | 81.21 | -0.86% | 1,505 |