Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 77.40
-1.40 (-1.78%)
At close: Mar 13, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 79.00 | 79.00 | 77.40 | 77.40 | 77.40 | -1.78% | 40 |
| Mar 12, 2026 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | -0.51% | - |
| Mar 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.02% | 30 |
| Mar 10, 2026 | 77.60 | 78.40 | 77.60 | 78.40 | 78.40 | 1.29% | 283 |
| Mar 9, 2026 | 73.60 | 78.40 | 73.60 | 77.40 | 77.40 | 0.26% | 186 |
| Mar 6, 2026 | 77.80 | 77.80 | 77.20 | 77.20 | 77.20 | -5.85% | 46 |
| Mar 5, 2026 | 80.60 | 82.00 | 80.60 | 82.00 | 79.80 | 1.74% | 560 |
| Mar 4, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 78.44 | -2.89% | - |
| Mar 3, 2026 | 82.60 | 83.00 | 82.60 | 83.00 | 80.78 | -0.48% | 60 |
| Mar 2, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 81.17 | - | - |
| Feb 27, 2026 | 83.80 | 83.80 | 83.40 | 83.40 | 81.17 | -2.11% | 75 |
| Feb 26, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 82.92 | 2.65% | 200 |
| Feb 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.78 | -0.24% | - |
| Feb 24, 2026 | 81.00 | 83.20 | 81.00 | 83.20 | 80.97 | 1.71% | 500 |
| Feb 23, 2026 | 80.60 | 81.80 | 80.20 | 81.80 | 79.61 | 0.74% | 40 |
| Feb 20, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 79.03 | -3.10% | - |
| Feb 19, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 81.56 | 3.46% | - |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 78.83 | 0.25% | - |
| Feb 17, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.64 | 1.00% | - |
| Feb 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.86 | -2.91% | - |
| Feb 13, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 80.19 | -1.44% | - |
| Feb 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 81.36 | 0.24% | - |
| Feb 11, 2026 | 81.40 | 83.40 | 81.40 | 83.40 | 81.17 | 3.22% | 799 |
| Feb 10, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.64 | 0.25% | - |
| Feb 9, 2026 | 78.80 | 81.00 | 78.80 | 80.60 | 78.44 | 3.60% | 75 |
| Feb 6, 2026 | 76.60 | 77.80 | 76.60 | 77.80 | 75.72 | -1.02% | 26 |
| Feb 5, 2026 | 80.20 | 80.80 | 78.60 | 78.60 | 76.50 | -4.15% | 290 |
| Feb 4, 2026 | 81.40 | 84.00 | 81.40 | 82.00 | 79.80 | 1.23% | 126 |
| Feb 3, 2026 | 78.40 | 81.00 | 78.40 | 81.00 | 78.83 | 4.65% | 22 |
| Feb 2, 2026 | 73.00 | 77.40 | 73.00 | 77.40 | 75.33 | 0.52% | 40 |
| Jan 30, 2026 | 75.20 | 77.00 | 75.20 | 77.00 | 74.94 | -2.53% | 77 |
| Jan 29, 2026 | 79.20 | 81.00 | 79.00 | 79.00 | 76.88 | 2.86% | 525 |
| Jan 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 74.74 | 1.59% | - |
| Jan 27, 2026 | 76.40 | 76.40 | 75.60 | 75.60 | 73.58 | -2.33% | 8 |
| Jan 26, 2026 | 76.00 | 77.40 | 76.00 | 77.40 | 75.33 | 0.52% | 19 |
| Jan 23, 2026 | 74.20 | 77.00 | 74.20 | 77.00 | 74.94 | 2.94% | 60 |
| Jan 22, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 72.80 | -1.58% | 612 |
| Jan 21, 2026 | 72.60 | 76.00 | 72.60 | 76.00 | 73.97 | 4.11% | 232 |
| Jan 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | 0.83% | 150 |
| Jan 19, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 70.46 | -2.43% | 169 |
| Jan 16, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 72.21 | 1.92% | 10 |
| Jan 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.85 | -1.36% | - |
| Jan 14, 2026 | 71.40 | 73.80 | 71.40 | 73.80 | 71.82 | 4.53% | 195 |
| Jan 13, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 68.71 | - | - |
| Jan 12, 2026 | 69.20 | 70.60 | 69.20 | 70.60 | 68.71 | 2.02% | 65 |
| Jan 9, 2026 | 68.00 | 69.20 | 68.00 | 69.20 | 67.35 | -5.21% | 60 |
| Jan 8, 2026 | 73.00 | 73.00 | 72.80 | 73.00 | 71.05 | 1.67% | 137 |
| Jan 7, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.88 | 1.70% | - |
| Jan 6, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 68.71 | 0.86% | - |
| Jan 5, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 68.13 | 1.45% | 100 |