FRA:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.78%	5,739
Aug 12, 2026	87.42	89.28	87.42	89.28	87.43	2.05%	3,129
Aug 11, 2026	88.75	88.82	87.49	87.49	85.67	-0.82%	1,089
Aug 10, 2026	88.95	88.95	87.26	88.21	86.38	0.26%	2,983
Aug 7, 2026	87.51	88.07	86.94	87.98	86.15	1.03%	3,309
Aug 6, 2026	87.66	88.24	86.79	87.08	85.27	-0.93%	2,773
Aug 5, 2026	85.75	87.90	85.75	87.90	86.08	2.06%	1,942
Aug 4, 2026	84.52	86.21	84.52	86.13	84.34	3.88%	1,410
Aug 3, 2026	83.87	83.87	82.81	82.91	81.19	-0.86%	1,505
Jul 31, 2026	84.76	85.38	83.63	83.63	81.89	0.05%	622
Jul 30, 2026	82.13	84.65	82.13	83.59	81.86	2.20%	3,356
Jul 29, 2026	82.39	82.45	81.07	81.79	80.09	1.82%	832
Jul 28, 2026	79.86	80.33	79.46	80.33	78.66	-0.38%	1,922
Jul 27, 2026	80.55	80.98	80.27	80.64	78.97	0.35%	2,296
Jul 24, 2026	79.68	80.36	79.68	80.36	78.69	0.11%	915
Jul 23, 2026	81.00	81.34	80.22	80.27	78.60	-0.90%	2,007
Jul 22, 2026	79.94	81.00	79.67	81.00	79.32	3.18%	3,529
Jul 21, 2026	77.68	78.99	77.68	78.50	76.87	0.64%	1,497
Jul 20, 2026	78.86	78.86	78.00	78.00	76.38	-1.49%	693
Jul 17, 2026	78.75	79.18	77.85	79.18	77.54	-0.80%	3,501
Jul 16, 2026	80.98	81.38	79.20	79.82	78.16	-1.92%	3,788
Jul 15, 2026	81.69	81.92	80.46	81.38	79.69	1.04%	2,386
Jul 14, 2026	79.48	80.54	79.48	80.54	78.87	1.98%	900
Jul 13, 2026	78.95	79.59	78.87	78.98	77.34	-0.63%	1,408
Jul 10, 2026	79.07	79.59	78.84	79.48	77.83	1.71%	1,848
Jul 9, 2026	76.70	78.16	76.70	78.14	76.52	0.36%	2,438
Jul 8, 2026	79.11	79.11	76.43	77.86	76.24	-2.76%	7,097
Jul 7, 2026	81.72	81.89	79.90	80.07	78.41	-2.58%	2,425
Jul 6, 2026	82.35	82.72	81.98	82.19	80.48	-0.58%	3,427
Jul 3, 2026	82.46	82.84	82.40	82.67	80.95	0.90%	8,185
Jul 2, 2026	82.44	82.91	81.50	81.93	80.23	-0.69%	1,782
Jul 1, 2026	82.74	82.74	81.31	82.50	80.79	-0.60%	686
Jun 30, 2026	82.44	83.91	82.44	83.00	81.28	0.58%	2,350
Jun 29, 2026	83.25	83.30	81.97	82.52	80.81	0.41%	2,274
Jun 26, 2026	83.49	83.60	82.17	82.18	80.47	-1.32%	3,651
Jun 25, 2026	82.95	84.27	82.33	83.28	81.55	0.97%	951
Jun 24, 2026	84.05	84.59	82.26	82.48	80.77	-2.22%	2,068
Jun 23, 2026	85.34	85.34	83.33	84.35	82.60	-2.68%	6,577
Jun 22, 2026	85.31	86.81	85.31	86.67	84.87	1.53%	1,937
Jun 19, 2026	86.68	87.20	85.36	85.36	83.59	-2.35%	867
Jun 18, 2026	89.49	89.49	87.30	87.41	85.60	-3.30%	2,698
Jun 17, 2026	90.90	90.90	88.95	90.39	88.51	-1.37%	5,886