Rio Tinto Group (FRA:RIOA)
Germany · Delayed Price · Currency is EUR 93.00
-3.00 (-3.13%)
At close: Jun 3, 2026
FRA:RIOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 94.80 | 94.80 | 93.00 | 93.00 | - | -3.13% | - |
| 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 |
| May 27, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.65% | 60 |
| May 26, 2026 | 90.40 | 92.00 | 90.40 | 91.80 | 91.80 | 2.23% | 60 |
| May 25, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.90% | - |
| May 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.45% | - |
| May 21, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.84% | - |
| May 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.68% | 100 |
| May 19, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.68% | - |
| May 18, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -4.13% | - |
| May 15, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| May 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| May 13, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3.94% | 20 |
| May 12, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 2.70% | - |
| May 11, 2026 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | 1.14% | 176 |
| May 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.68% | - |
| May 7, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.89% | - |
| May 6, 2026 | 85.80 | 89.40 | 85.80 | 89.40 | 89.40 | 7.19% | 1,078 |
| May 5, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.88% | - |
| May 4, 2026 | 84.40 | 85.00 | 84.40 | 85.00 | 85.00 | 4.94% | 160 |
| Apr 30, 2026 | 81.20 | 81.20 | 81.00 | 81.00 | 81.00 | -4.26% | 10 |
| Apr 29, 2026 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | -0.47% | 88 |
| Apr 28, 2026 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 0.95% | 150 |
| Apr 27, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.48% | 60 |
| Apr 24, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -2.33% | - |
| Apr 23, 2026 | 84.60 | 85.80 | 84.60 | 85.80 | 85.80 | - | 5 |
| Apr 22, 2026 | 83.00 | 85.80 | 83.00 | 85.80 | 85.80 | 0.94% | 50 |
| Apr 21, 2026 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | 0.71% | 75 |
| Apr 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.17% | - |
| Apr 17, 2026 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 0.71% | 30 |
| Apr 16, 2026 | 83.60 | 84.80 | 83.60 | 84.80 | 84.80 | 1.68% | 20 |
| Apr 15, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.18% | - |
| Apr 14, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.68% | - |
| Apr 13, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.84% | - |
| Apr 10, 2026 | 82.40 | 84.60 | 82.40 | 84.60 | 84.60 | 0.71% | 147 |
| Apr 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.41% | - |
| Apr 8, 2026 | 83.20 | 85.20 | 83.20 | 85.20 | 85.20 | 5.71% | 43 |
| Apr 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.74% | - |
| Apr 2, 2026 | 79.20 | 81.20 | 79.20 | 81.20 | 81.20 | 0.50% | 20 |
| Apr 1, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.00% | - |
| Mar 31, 2026 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 3.09% | 34 |
| Mar 30, 2026 | 75.80 | 77.60 | 75.80 | 77.60 | 77.60 | 4.02% | - |
| Mar 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.80% | - |
| Mar 26, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.53% | - |
| Mar 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.03% | - |
| Mar 24, 2026 | 73.60 | 73.60 | 72.60 | 72.60 | 72.60 | -1.36% | 650 |
| Mar 23, 2026 | 68.00 | 73.60 | 68.00 | 73.60 | 73.60 | -0.27% | 651 |