Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 84.60
-0.20 (-0.24%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:RIOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -3.05% | - |
| Aug 13, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 84.99 | 0.23% | - |
| Aug 12, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 84.79 | -0.92% | - |
| Aug 11, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 85.58 | -1.80% | 64 |
| Aug 10, 2026 | 88.60 | 89.00 | 88.60 | 89.00 | 87.14 | 3.97% | 64 |
| Aug 7, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 83.81 | 0.71% | - |
| Aug 6, 2026 | 87.40 | 87.40 | 85.00 | 85.00 | 83.23 | 0.24% | 70 |
| Aug 5, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 83.03 | 2.66% | - |
| Aug 4, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 80.88 | -0.24% | - |
| Aug 3, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 81.07 | -2.82% | - |
| Jul 31, 2026 | 84.20 | 85.40 | 84.20 | 85.20 | 83.42 | 0.95% | 247 |
| Jul 30, 2026 | 81.40 | 84.40 | 81.40 | 84.40 | 82.64 | 3.94% | 35 |
| Jul 29, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 79.51 | 3.05% | - |
| Jul 28, 2026 | 78.60 | 78.80 | 78.60 | 78.80 | 77.16 | -1.25% | 68 |
| Jul 27, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 78.13 | 1.01% | - |
| Jul 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.35 | -0.50% | - |
| Jul 23, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 77.74 | 0.76% | - |
| Jul 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 77.16 | 2.07% | - |
| Jul 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 75.59 | -0.26% | - |
| Jul 20, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 75.78 | 0.26% | - |
| Jul 17, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 75.59 | -4.22% | - |
| Jul 16, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 78.92 | -0.25% | - |
| Jul 15, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 79.11 | 3.32% | - |
| Jul 14, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 76.57 | -0.26% | - |
| Jul 13, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 76.76 | -1.51% | - |
| Jul 10, 2026 | 78.00 | 79.60 | 78.00 | 79.60 | 77.94 | 3.65% | 2 |
| Jul 9, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 75.20 | -1.29% | - |
| Jul 8, 2026 | 78.40 | 78.40 | 77.80 | 77.80 | 76.18 | -3.95% | 100 |