Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 84.80
+2.20 (2.66%)
Last updated: Aug 5, 2026, 8:11 AM CET
FRA:RIOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | - | 2.66% | - |
| Aug 4, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.24% | - |
| Aug 3, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.82% | - |
| Jul 31, 2026 | 84.20 | 85.40 | 84.20 | 85.20 | 85.20 | 0.95% | 247 |
| Jul 30, 2026 | 81.40 | 84.40 | 81.40 | 84.40 | 84.40 | 3.94% | 35 |
| Jul 29, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.05% | - |
| Jul 28, 2026 | 78.60 | 78.80 | 78.60 | 78.80 | 78.80 | -1.25% | 68 |
| Jul 27, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | - |
| Jul 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.50% | - |
| Jul 23, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.76% | - |
| Jul 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.07% | - |
| Jul 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Jul 20, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.26% | - |
| Jul 17, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -4.22% | - |
| Jul 16, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.25% | - |
| Jul 15, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 3.32% | - |
| Jul 14, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Jul 13, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.51% | - |
| Jul 10, 2026 | 78.00 | 79.60 | 78.00 | 79.60 | 79.60 | 3.65% | 2 |
| Jul 9, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.29% | - |
| Jul 8, 2026 | 78.40 | 78.40 | 77.80 | 77.80 | 77.80 | -3.95% | 100 |
| Jul 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.74% | - |
| Jul 6, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.73% | - |
| Jul 3, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.98% | - |
| Jul 2, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.73% | - |
| Jul 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | - |
| Jun 30, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Jun 29, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.97% | - |
| Jun 26, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.96% | - |
| Jun 25, 2026 | 81.80 | 83.40 | 81.80 | 83.40 | 83.40 | 0.24% | 100 |
| Jun 24, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.65% | 100 |
| Jun 23, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -2.98% | - |
| Jun 22, 2026 | 84.60 | 87.20 | 84.60 | 87.20 | 87.20 | 1.40% | 157 |
| Jun 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.93% | - |
| Jun 18, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.56% | - |
| Jun 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.66% | - |
| Jun 16, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Jun 15, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.44% | - |
| Jun 12, 2026 | 88.40 | 90.20 | 88.40 | 90.20 | 90.20 | 5.87% | 7 |
| Jun 11, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.84% | - |
| Jun 10, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.23% | - |
| Jun 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.40% | - |
| Jun 8, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -4.24% | - |
| Jun 5, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -2.82% | - |
| Jun 4, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.86% | 500 |
| Jun 3, 2026 | 94.80 | 94.80 | 93.00 | 93.00 | 93.00 | -3.13% | 500 |
| Jun 2, 2026 | 92.80 | 96.00 | 92.80 | 96.00 | 96.00 | 5.26% | 54 |
| Jun 1, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - | - |
| May 29, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 0.44% | - |
| May 28, 2026 | 89.20 | 90.80 | 89.20 | 90.80 | 90.80 | -0.44% | 143 |