FRA:RIO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	95.68	95.68	93.60	93.69	-	-2.15%	939
Jun 2, 2026	93.55	95.90	93.37	95.75	95.75	2.51%	5,884
Jun 1, 2026	91.60	93.52	91.28	93.41	93.41	2.33%	3,810
May 29, 2026	91.95	92.29	91.14	91.28	91.28	-0.36%	852
May 28, 2026	89.53	91.61	89.53	91.61	91.61	0.78%	3,833
May 27, 2026	91.98	91.98	90.90	90.90	90.90	-0.10%	2,476
May 26, 2026	90.94	92.73	90.74	90.99	90.99	0.90%	2,528
May 25, 2026	90.25	90.27	90.18	90.18	90.18	0.38%	63
May 22, 2026	90.11	90.27	89.33	89.84	89.84	-0.31%	3,472
May 21, 2026	88.95	90.48	88.06	90.12	90.12	2.07%	2,265
May 20, 2026	86.93	88.49	86.73	88.29	88.29	2.46%	1,769
May 19, 2026	88.04	88.04	86.17	86.17	86.17	-2.62%	3,580
May 18, 2026	88.87	89.68	88.00	88.49	88.49	-0.56%	2,132
May 15, 2026	92.67	92.67	88.81	88.99	88.99	-5.50%	1,436
May 14, 2026	95.79	95.79	94.17	94.17	94.17	-1.12%	207
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