Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 66.20
+0.60 (0.91%)
Last updated: Dec 22, 2025, 8:14 AM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | - | 0.91% | - |
| Dec 19, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.20% | - |
| Dec 18, 2025 | 65.60 | 66.40 | 65.60 | 66.40 | 66.40 | 1.22% | 20 |
| Dec 17, 2025 | 64.40 | 65.80 | 64.40 | 65.60 | 65.60 | 2.82% | 500 |
| Dec 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.62% | - |
| Dec 15, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -2.13% | - |
| Dec 12, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | 0.92% | 78 |
| Dec 11, 2025 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 2.85% | 800 |
| Dec 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.28% | - |
| Dec 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% | - |
| Dec 8, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.59% | - |
| Dec 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Dec 4, 2025 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 0.96% | 40 |
| Dec 3, 2025 | 61.40 | 62.80 | 61.40 | 62.80 | 62.80 | 1.29% | 9 |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| 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% | - |