Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 58.00
-1.40 (-2.36%)
At close: Oct 17, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 58.20 | 59.20 | 58.20 | 59.20 | 59.20 | 2.07% | 340 |
| Oct 17, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -2.36% | 60 |
| Oct 16, 2025 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | -0.34% | 45 |
| Oct 15, 2025 | 58.40 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | 120 |
| Oct 14, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | 20 |
| Oct 13, 2025 | 56.80 | 58.80 | 56.80 | 58.80 | 58.80 | 0.34% | 20 |
| Oct 10, 2025 | 57.60 | 58.60 | 57.60 | 58.60 | 58.60 | 1.03% | 62 |
| Oct 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | 144 |
| Oct 8, 2025 | 56.60 | 58.40 | 56.60 | 58.40 | 58.40 | 1.74% | 144 |
| Oct 7, 2025 | 56.80 | 57.80 | 56.80 | 57.40 | 57.40 | -0.35% | 160 |
| Oct 6, 2025 | 55.80 | 57.80 | 55.80 | 57.60 | 57.60 | 2.13% | 1,643 |
| Oct 3, 2025 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | 1.08% | 245 |
| Oct 2, 2025 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | -2.45% | 700 |
| Oct 1, 2025 | 55.80 | 57.20 | 55.80 | 57.20 | 57.20 | 2.88% | 394 |
| Sep 30, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.77% | - |
| Sep 29, 2025 | 55.20 | 56.60 | 54.60 | 56.60 | 56.60 | 1.80% | 32 |
| Sep 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.09% | - |
| Sep 25, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 0.73% | 467 |
| Sep 24, 2025 | 53.20 | 54.60 | 53.20 | 54.60 | 54.60 | 2.25% | 47 |
| Sep 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | 200 |
| Sep 22, 2025 | 53.00 | 54.20 | 53.00 | 53.60 | 53.60 | 2.29% | 200 |
| Sep 19, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | 100 |
| Sep 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | 100 |
| Sep 17, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | 100 |
| Sep 16, 2025 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | -0.74% | - |
| Sep 15, 2025 | 53.20 | 53.80 | 53.20 | 53.80 | 53.80 | 1.51% | 100 |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Sep 11, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Sep 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.49% | 1 |
| Sep 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 188 |
| Sep 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | 188 |
| Sep 5, 2025 | 52.80 | 54.80 | 52.80 | 54.80 | 54.80 | 3.01% | 188 |
| Sep 4, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.14% | 100 |
| Sep 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 100 |
| Sep 2, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -0.75% | 100 |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | 100 |
| Aug 29, 2025 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | 1.13% | 100 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | 100 |
| Aug 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.75% | 1,000 |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | 1,000 |
| Aug 25, 2025 | 52.80 | 53.60 | 52.80 | 53.60 | 53.60 | 3.47% | 1,000 |
| Aug 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.39% | 10 |
| Aug 21, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | 10 |
| Aug 20, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 1.56% | 10 |
| Aug 19, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | 50 |
| Aug 18, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -4.10% | 70 |
| Aug 15, 2025 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 0.75% | 95 |
| Aug 14, 2025 | 52.20 | 53.40 | 52.20 | 53.20 | 51.93 | -0.37% | 980 |
| Aug 13, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.13 | 0.38% | 921 |
| Aug 12, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 51.93 | 0.76% | 850 |