Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 74.40
-1.40 (-1.85%)
At close: Oct 23, 2026
FRA:RIOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.85% | - |
| Oct 22, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.81% | - |
| Oct 21, 2026 | 77.80 | 77.80 | 77.20 | 77.20 | 77.20 | -1.53% | 202 |
| Oct 20, 2026 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | -2.00% | - |
| Oct 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.01% | - |
| Oct 16, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Oct 15, 2026 | 79.40 | 80.20 | 79.40 | 80.00 | 80.00 | -2.44% | 200 |
| Oct 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.68% | - |
| Oct 13, 2026 | 82.40 | 83.40 | 82.40 | 83.40 | 83.40 | -0.48% | - |
| Oct 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.64% | - |
| Oct 9, 2026 | 82.40 | 85.20 | 82.40 | 85.20 | 85.20 | 4.41% | 70 |
| Oct 8, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.69% | - |
| Oct 7, 2026 | 84.20 | 84.60 | 83.00 | 83.00 | 83.00 | -2.35% | 150 |
| Oct 6, 2026 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 0.71% | - |
| Oct 5, 2026 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | 1.93% | 200 |
| Oct 2, 2026 | 81.60 | 82.80 | 81.60 | 82.80 | 82.80 | 0.98% | - |
| Oct 1, 2026 | 82.40 | 82.40 | 81.80 | 82.00 | 82.00 | -1.20% | 50 |
| Sep 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.47% | - |
| Sep 29, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Sep 28, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.97% | - |
| Sep 25, 2026 | 82.20 | 82.60 | 82.20 | 82.60 | 82.60 | 0.24% | - |
| Sep 24, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.20% | - |
| Sep 23, 2026 | 84.20 | 84.20 | 83.40 | 83.40 | 83.40 | -1.88% | - |
| Sep 22, 2026 | 83.20 | 85.00 | 83.20 | 85.00 | 85.00 | 0.71% | - |
| Sep 21, 2026 | 83.80 | 84.40 | 83.80 | 84.40 | 84.40 | 0.24% | - |
| Sep 18, 2026 | 84.40 | 84.40 | 84.20 | 84.20 | 84.20 | 1.94% | - |
| Sep 17, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.48% | - |
| Sep 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | - |
| Sep 15, 2026 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | -0.95% | - |
| Sep 14, 2026 | 84.80 | 84.80 | 83.00 | 84.60 | 84.60 | -0.24% | 1 |
| Sep 11, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -2.75% | - |
| Sep 10, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -1.80% | - |
| Sep 9, 2026 | 88.20 | 88.80 | 88.20 | 88.80 | 88.80 | -0.67% | - |
| Sep 8, 2026 | 88.40 | 89.40 | 88.40 | 89.40 | 89.40 | 1.36% | - |
| Sep 7, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.92% | - |
| Sep 4, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.23% | - |
| Sep 3, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.92% | - |
| Sep 2, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.36% | 82 |
| Sep 1, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.69% | - |
| Aug 31, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.58% | - |
| Aug 28, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.23% | - |
| Aug 27, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.77% | - |
| Aug 26, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.89% | - |
| Aug 25, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.90% | - |
| Aug 24, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 3.02% | - |
| Aug 21, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Aug 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.41% | - |
| Aug 19, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.48% | - |
| Aug 18, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.24% | - |
| Aug 17, 2026 | 83.20 | 83.20 | 82.40 | 82.40 | 82.40 | - | - |