Rio Tinto Group (FRA:RIO1)
Germany · Delayed Price · Currency is EUR 84.48
-1.12 (-1.31%)
Last updated: Apr 23, 2026, 9:20 PM CET
FRA:RIO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.91 | 85.34 | 84.69 | 85.34 | - | -0.30% | 100 |
| 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 |
| Apr 16, 2026 | 84.25 | 84.94 | 84.25 | 84.89 | 84.89 | 1.82% | 2,392 |
| Apr 15, 2026 | 84.04 | 84.91 | 83.37 | 83.37 | 83.37 | -0.36% | 2,804 |
| Apr 14, 2026 | 84.67 | 85.22 | 83.67 | 83.67 | 83.67 | -0.69% | 2,269 |
| Apr 13, 2026 | 82.58 | 84.27 | 82.58 | 84.25 | 84.25 | 0.54% | 1,951 |
| Apr 10, 2026 | 82.97 | 84.42 | 82.97 | 83.80 | 83.80 | 0.70% | 2,595 |
| Apr 9, 2026 | 84.26 | 84.32 | 83.22 | 83.22 | 83.22 | -1.16% | 4,441 |
| Apr 8, 2026 | 83.98 | 86.05 | 83.79 | 84.20 | 84.20 | 3.45% | 26,874 |
| Apr 7, 2026 | 81.08 | 82.17 | 81.01 | 81.39 | 81.39 | 0.17% | 2,083 |
| Apr 2, 2026 | 79.64 | 81.68 | 79.64 | 81.25 | 81.25 | -0.84% | 2,689 |
| Apr 1, 2026 | 80.81 | 81.97 | 80.42 | 81.94 | 81.94 | 1.84% | 4,121 |
| Mar 31, 2026 | 77.64 | 80.46 | 77.64 | 80.46 | 80.46 | 3.50% | 1,884 |
| Mar 30, 2026 | 76.32 | 78.39 | 76.32 | 77.74 | 77.74 | 3.41% | 3,963 |
| Mar 27, 2026 | 74.97 | 75.54 | 73.97 | 75.18 | 75.18 | 1.32% | 1,339 |
| Mar 26, 2026 | 75.60 | 75.60 | 73.63 | 74.20 | 74.20 | -2.19% | 3,228 |
| Mar 25, 2026 | 75.00 | 76.21 | 75.00 | 75.86 | 75.86 | 1.40% | 3,739 |
| Mar 24, 2026 | 73.99 | 74.81 | 72.88 | 74.81 | 74.81 | 0.63% | 3,676 |
| Mar 23, 2026 | 69.14 | 74.70 | 68.44 | 74.34 | 74.34 | 4.31% | 7,824 |
| Mar 20, 2026 | 73.62 | 74.10 | 70.83 | 71.27 | 71.27 | -3.35% | 15,412 |
| Mar 19, 2026 | 75.46 | 75.46 | 72.00 | 73.74 | 73.74 | -3.22% | 11,030 |
| Mar 18, 2026 | 78.07 | 78.90 | 76.11 | 76.19 | 76.19 | -2.66% | 3,989 |
| Mar 17, 2026 | 77.77 | 78.81 | 77.53 | 78.27 | 78.27 | 0.59% | 1,631 |
| Mar 16, 2026 | 77.10 | 78.44 | 76.83 | 77.81 | 77.81 | 1.34% | 2,956 |
| Mar 13, 2026 | 79.61 | 79.61 | 76.78 | 76.78 | 76.78 | -2.93% | 1,332 |
| Mar 12, 2026 | 78.35 | 80.29 | 78.23 | 79.10 | 79.10 | 0.08% | 1,819 |
| Mar 11, 2026 | 79.34 | 79.35 | 78.04 | 79.04 | 79.04 | -0.10% | 2,252 |
| Mar 10, 2026 | 78.05 | 79.58 | 77.67 | 79.12 | 79.12 | 1.71% | 5,925 |
| Mar 9, 2026 | 74.42 | 77.84 | 73.96 | 77.79 | 77.79 | 0.40% | 5,116 |
| Mar 6, 2026 | 78.68 | 79.68 | 77.09 | 77.48 | 77.48 | 0.36% | 4,359 |
| Mar 5, 2026 | 79.22 | 80.33 | 77.20 | 77.20 | 77.20 | -6.91% | 12,032 |
| Mar 4, 2026 | 81.28 | 83.00 | 81.28 | 82.93 | 80.73 | 1.53% | 2,485 |
| Mar 3, 2026 | 83.06 | 83.06 | 80.09 | 81.68 | 79.51 | -3.29% | 14,545 |
| Mar 2, 2026 | 83.77 | 84.65 | 81.80 | 84.46 | 82.22 | 0.87% | 3,535 |
| Feb 27, 2026 | 84.34 | 84.79 | 83.73 | 83.73 | 81.51 | 0.17% | 4,508 |
| Feb 26, 2026 | 85.92 | 85.99 | 82.86 | 83.59 | 81.37 | -2.41% | 2,621 |
| Feb 25, 2026 | 83.43 | 86.47 | 83.43 | 85.65 | 83.37 | 2.69% | 4,326 |
| Feb 24, 2026 | 81.53 | 83.77 | 80.95 | 83.41 | 81.19 | 0.91% | 2,841 |
| Feb 23, 2026 | 81.05 | 82.66 | 80.97 | 82.66 | 80.46 | 0.62% | 3,406 |
| Feb 20, 2026 | 81.69 | 82.28 | 80.86 | 82.15 | 79.97 | 0.62% | 3,731 |
| Feb 19, 2026 | 84.57 | 84.73 | 80.68 | 81.64 | 79.47 | -2.51% | 6,269 |
| Feb 18, 2026 | 81.33 | 84.44 | 81.33 | 83.74 | 81.52 | 2.98% | 2,973 |
| Feb 17, 2026 | 81.61 | 81.61 | 80.32 | 81.32 | 79.16 | -0.59% | 3,915 |
| Feb 16, 2026 | 80.96 | 81.80 | 80.88 | 81.80 | 79.63 | -0.28% | 3,680 |
| Feb 13, 2026 | 82.98 | 82.98 | 80.92 | 82.03 | 79.85 | -0.33% | 4,721 |
| Feb 12, 2026 | 83.86 | 85.10 | 82.30 | 82.30 | 80.11 | -1.53% | 3,102 |
| Feb 11, 2026 | 81.88 | 84.00 | 81.88 | 83.58 | 81.36 | 2.21% | 5,416 |