Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 51.80
+0.80 (1.57%)
At close: Aug 1, 2025, 10:00 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1.57% | 200 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.92% | - |
| Jul 30, 2025 | 53.60 | 53.60 | 52.00 | 52.00 | - | -5.11% | 200 |
| Jul 29, 2025 | 53.20 | 54.80 | 53.20 | 54.80 | - | 3.01% | 20 |
| Jul 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | -0.75% | 2,158 |
| Jul 25, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | - | -1.47% | 2,158 |
| Jul 24, 2025 | 54.00 | 55.00 | 54.00 | 54.40 | - | -1.09% | 2,158 |
| Jul 23, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | - | 1.85% | 50 |
| Jul 22, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | - | 1.50% | 200 |
| Jul 21, 2025 | 51.80 | 53.20 | 51.80 | 53.20 | - | 2.31% | 350 |
| Jul 18, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | - | 0.39% | 140 |
| Jul 17, 2025 | 50.80 | 51.80 | 50.80 | 51.80 | - | 4.02% | 400 |
| Jul 16, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -2.35% | 2,000 |
| Jul 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -2.30% | - |
| Jul 14, 2025 | 51.60 | 52.20 | 51.60 | 52.20 | - | -0.38% | 2,000 |
| Jul 11, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | - | -0.38% | 40 |
| Jul 10, 2025 | 50.80 | 52.60 | 49.80 | 52.60 | - | 5.41% | 158 |
| Jul 9, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | - | -0.99% | - |
| Jul 8, 2025 | 49.00 | 50.40 | 49.00 | 50.40 | - | 1.61% | 200 |
| Jul 7, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | - | 0.40% | 200 |
| Jul 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -1.98% | 240 |
| Jul 3, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | - | - |
| Jul 2, 2025 | 49.70 | 50.40 | 49.70 | 50.40 | - | 3.70% | 240 |
| Jul 1, 2025 | 48.90 | 48.90 | 48.60 | 48.60 | - | -2.21% | 1 |
| Jun 30, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | - | -1.39% | - |
| Jun 27, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | 0.80% | 700 |
| Jun 26, 2025 | 48.50 | 50.00 | 48.50 | 50.00 | - | 3.09% | 700 |
| Jun 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | - | -2.41% | - |
| Jun 24, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | - | 4.63% | - |
| Jun 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | -3.85% | 195 |
| Jun 20, 2025 | 48.30 | 49.40 | 48.30 | 49.40 | - | 1.23% | 195 |
| Jun 19, 2025 | 49.00 | 49.50 | 48.80 | 48.80 | - | -3.56% | 441 |
| Jun 18, 2025 | 49.40 | 50.60 | 49.40 | 50.60 | - | - | 30 |
| Jun 17, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | 0.40% | 31 |
| Jun 16, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | - | - |
| Jun 13, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | - | 350 |
| Jun 12, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | - | -2.33% | - |
| Jun 11, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | - | 0.39% | 100 |
| Jun 10, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | 0.39% | 50 |
| Jun 9, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | - | -0.39% | - |
| Jun 6, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1.18% | 50 |
| Jun 5, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | -2.31% | - |
| Jun 4, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | - | - | 50 |
| Jun 3, 2025 | 51.60 | 52.00 | 51.60 | 52.00 | - | - | 100 |
| Jun 2, 2025 | 53.00 | 53.00 | 51.60 | 52.00 | - | -0.38% | 360 |
| May 30, 2025 | 52.80 | 52.80 | 52.20 | 52.20 | - | -1.88% | 55 |
| May 29, 2025 | 52.60 | 53.20 | 52.60 | 53.20 | - | 1.14% | 55 |
| May 28, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | - | -2.59% | - |
| May 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2.27% | - |
| May 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | -1.86% | 400 |