Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 61.40
-0.80 (-1.29%)
At close: Dec 1, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Nov 28, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | 1.30% | 800 |
| Nov 27, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Nov 26, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | 0.32% | 800 |
| Nov 25, 2025 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | 3.33% | 950 |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | - |
| Nov 21, 2025 | 59.20 | 60.80 | 59.20 | 60.80 | 60.80 | -0.65% | 292 |
| Nov 20, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | 0.99% | 17 |
| Nov 19, 2025 | 59.20 | 60.60 | 59.20 | 60.60 | 60.60 | -0.33% | 50 |
| Nov 18, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | 0.66% | 100 |
| Nov 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | - |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | - |
| Nov 13, 2025 | 60.80 | 62.00 | 60.80 | 60.80 | 60.80 | 0.66% | 550 |
| Nov 12, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.33% | - |
| Nov 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 3.79% | - |
| Nov 7, 2025 | 58.80 | 60.00 | 58.00 | 58.00 | 58.00 | -4.29% | 125 |
| Nov 6, 2025 | 59.80 | 60.80 | 59.80 | 60.60 | 60.60 | 3.77% | 50 |
| Nov 5, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.68% | - |
| Nov 4, 2025 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | -3.57% | 50 |
| Nov 3, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.65% | - |
| Oct 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.32% | - |
| Oct 30, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 1.97% | 550 |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | - |
| Oct 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Oct 27, 2025 | 60.60 | 62.00 | 60.60 | 60.60 | 60.60 | -0.98% | 41 |
| Oct 24, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | 3.73% | 32 |
| Oct 23, 2025 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -1.01% | 760 |
| Oct 22, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 1.36% | 80 |
| Oct 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.68% | - |
| 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% | - |
| 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% | - |
| 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% | 133 |
| 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% | - |