Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 53.20
-0.20 (-0.37%)
Last updated: Sep 24, 2025, 8:01 AM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Sep 17, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| 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% | - |
| Sep 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Sep 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | - |
| 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% | - |
| Sep 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Sep 2, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -0.75% | - |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| Aug 29, 2025 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | 1.13% | - |
| 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% | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| 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% | - |
| Aug 21, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| 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% | - |
| 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% | 290 |
| Aug 13, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.13 | 0.38% | - |
| Aug 12, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 51.93 | 0.76% | - |
| Aug 11, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.54 | 0.38% | - |
| Aug 8, 2025 | 51.60 | 52.60 | 51.60 | 52.60 | 51.35 | 2.33% | 100 |
| Aug 7, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.18 | -0.39% | - |
| Aug 6, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.37 | -0.39% | - |
| Aug 5, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.57 | 1.97% | - |
| Aug 4, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.59 | -1.93% | - |
| Aug 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.57 | 1.57% | - |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.79 | -1.92% | - |
| Jul 30, 2025 | 53.60 | 53.60 | 52.00 | 52.00 | 50.76 | -5.11% | 200 |
| Jul 29, 2025 | 53.20 | 54.80 | 53.20 | 54.80 | 53.50 | 3.01% | 20 |
| Jul 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 51.93 | -0.75% | - |
| Jul 25, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.32 | -1.47% | - |
| Jul 24, 2025 | 54.00 | 55.00 | 54.00 | 54.40 | 53.11 | -1.09% | 2,158 |
| Jul 23, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 53.69 | 1.85% | 50 |
| Jul 22, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 52.72 | 1.50% | 200 |
| Jul 21, 2025 | 51.80 | 53.20 | 51.80 | 53.20 | 51.93 | 2.31% | 350 |
| Jul 18, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 50.76 | 0.39% | 140 |
| Jul 17, 2025 | 50.80 | 51.80 | 50.80 | 51.80 | 50.57 | 4.02% | 400 |