Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 77.00
-2.00 (-2.53%)
At close: Jan 30, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 75.20 | 77.00 | 75.20 | 77.00 | 77.00 | -2.53% | 77 |
| Jan 29, 2026 | 79.20 | 81.00 | 79.00 | 79.00 | 79.00 | 2.86% | 525 |
| Jan 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.59% | - |
| Jan 27, 2026 | 76.40 | 76.40 | 75.60 | 75.60 | 75.60 | -2.33% | 8 |
| Jan 26, 2026 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 0.52% | 19 |
| Jan 23, 2026 | 74.20 | 77.00 | 74.20 | 77.00 | 77.00 | 2.94% | 60 |
| Jan 22, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 74.80 | -1.58% | 612 |
| Jan 21, 2026 | 72.60 | 76.00 | 72.60 | 76.00 | 76.00 | 4.11% | 232 |
| Jan 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.83% | 150 |
| Jan 19, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | -2.43% | 169 |
| Jan 16, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.92% | 10 |
| Jan 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.36% | - |
| Jan 14, 2026 | 71.40 | 73.80 | 71.40 | 73.80 | 73.80 | 4.53% | 195 |
| Jan 13, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Jan 12, 2026 | 69.20 | 70.60 | 69.20 | 70.60 | 70.60 | 2.02% | 65 |
| Jan 9, 2026 | 68.00 | 69.20 | 68.00 | 69.20 | 69.20 | -5.21% | 60 |
| Jan 8, 2026 | 73.00 | 73.00 | 72.80 | 73.00 | 73.00 | 1.67% | 137 |
| Jan 7, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.70% | - |
| Jan 6, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.86% | - |
| Jan 5, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 1.45% | 100 |
| Jan 2, 2026 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | -1.15% | 70 |
| Dec 30, 2025 | 67.60 | 69.80 | 67.60 | 69.80 | 69.80 | 1.75% | 73 |
| Dec 29, 2025 | 69.00 | 69.20 | 68.20 | 68.60 | 68.60 | -0.87% | 87 |
| Dec 23, 2025 | 67.60 | 69.20 | 67.60 | 69.20 | 69.20 | 2.67% | 101 |
| Dec 22, 2025 | 66.20 | 68.20 | 66.20 | 67.40 | 67.40 | 2.74% | 398 |
| 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% | - |