FRA:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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