Rio Tinto Group (ETR:RIO1)
Germany
· Delayed Price · Currency is EUR 63.18
+0.19 (0.30%)
Dec 5, 2025, 5:58 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.71 | 63.83 | 62.82 | 63.08 | 63.08 | 0.14% | 69,675 |
| Dec 4, 2025 | 63.68 | 63.76 | 62.48 | 62.99 | 62.99 | -0.08% | 116,338 |
| Dec 3, 2025 | 62.44 | 63.18 | 62.40 | 63.04 | 63.04 | 2.12% | 107,030 |
| Dec 2, 2025 | 62.11 | 62.32 | 61.73 | 61.73 | 61.73 | -0.87% | 53,613 |
| Dec 1, 2025 | 61.82 | 62.70 | 61.79 | 62.27 | 62.27 | 0.37% | 42,094 |
| Nov 28, 2025 | 61.52 | 62.12 | 61.46 | 62.04 | 62.04 | 1.29% | 47,417 |
| Nov 27, 2025 | 61.57 | 61.70 | 61.22 | 61.25 | 61.25 | -1.84% | 29,153 |
| Nov 26, 2025 | 61.90 | 62.60 | 61.66 | 62.40 | 62.40 | 1.20% | 68,101 |
| Nov 25, 2025 | 61.18 | 62.08 | 61.18 | 61.66 | 61.66 | 1.15% | 58,176 |
| Nov 24, 2025 | 60.73 | 61.16 | 60.21 | 60.96 | 60.96 | 0.89% | 42,970 |
| Nov 21, 2025 | 59.25 | 60.42 | 59.23 | 60.42 | 60.42 | -0.38% | 125,027 |
| Nov 20, 2025 | 61.20 | 61.20 | 60.58 | 60.65 | 60.65 | 0.81% | 59,338 |
| Nov 19, 2025 | 59.84 | 60.59 | 59.62 | 60.16 | 60.16 | 0.10% | 69,468 |
| Nov 18, 2025 | 59.49 | 60.20 | 59.38 | 60.10 | 60.10 | -1.88% | 134,854 |
| Nov 17, 2025 | 61.00 | 61.47 | 60.95 | 61.25 | 61.25 | 0.38% | 82,491 |
| Nov 14, 2025 | 60.63 | 61.02 | 59.92 | 61.02 | 61.02 | -0.55% | 58,823 |
| Nov 13, 2025 | 61.55 | 61.75 | 61.32 | 61.36 | 61.36 | 0.10% | 25,349 |
| Nov 12, 2025 | 61.19 | 61.72 | 61.08 | 61.30 | 61.30 | 1.32% | 47,840 |
| Nov 11, 2025 | 60.44 | 60.78 | 60.31 | 60.50 | 60.50 | 0.23% | 26,648 |
| Nov 10, 2025 | 60.12 | 60.66 | 60.05 | 60.36 | 60.36 | 1.62% | 63,107 |
| Nov 7, 2025 | 59.57 | 59.57 | 58.65 | 59.40 | 59.40 | -0.52% | 60,739 |
| Nov 6, 2025 | 60.53 | 60.55 | 59.32 | 59.71 | 59.71 | -0.43% | 54,968 |
| Nov 5, 2025 | 59.46 | 60.16 | 59.40 | 59.97 | 59.97 | 0.28% | 40,275 |
| Nov 4, 2025 | 60.00 | 60.13 | 59.46 | 59.80 | 59.80 | -2.10% | 96,376 |
| Nov 3, 2025 | 61.76 | 62.00 | 61.08 | 61.08 | 61.08 | -2.26% | 59,380 |
| Oct 31, 2025 | 62.42 | 62.67 | 62.14 | 62.49 | 62.49 | 0.30% | 64,847 |
| Oct 30, 2025 | 62.22 | 62.43 | 61.68 | 62.30 | 62.30 | -0.94% | 37,967 |
| Oct 29, 2025 | 62.37 | 63.17 | 62.36 | 62.89 | 62.89 | 1.96% | 137,792 |
| Oct 28, 2025 | 60.48 | 61.84 | 60.22 | 61.68 | 61.68 | 0.78% | 77,959 |
| Oct 27, 2025 | 61.41 | 61.57 | 60.81 | 61.20 | 61.20 | 0.61% | 64,692 |
| Oct 24, 2025 | 60.87 | 60.92 | 60.26 | 60.83 | 60.83 | -0.13% | 47,390 |
| Oct 23, 2025 | 60.17 | 61.28 | 59.95 | 60.91 | 60.91 | 1.67% | 65,342 |
| Oct 22, 2025 | 60.15 | 60.76 | 59.53 | 59.91 | 59.91 | 1.92% | 126,427 |
| Oct 21, 2025 | 59.47 | 59.80 | 58.70 | 58.78 | 58.78 | -0.61% | 70,427 |
| Oct 20, 2025 | 58.50 | 59.25 | 58.27 | 59.14 | 59.14 | 1.86% | 94,185 |
| Oct 17, 2025 | 58.63 | 58.67 | 57.84 | 58.06 | 58.06 | -1.91% | 72,531 |
| Oct 16, 2025 | 59.18 | 59.36 | 58.82 | 59.19 | 59.19 | -0.07% | 34,314 |
| Oct 15, 2025 | 59.14 | 59.36 | 58.63 | 59.23 | 59.23 | 1.28% | 180,401 |
| Oct 14, 2025 | 57.53 | 58.48 | 57.17 | 58.48 | 58.48 | -0.26% | 103,362 |
| Oct 13, 2025 | 57.48 | 58.69 | 57.48 | 58.63 | 58.63 | 2.43% | 183,330 |
| Oct 10, 2025 | 57.46 | 58.39 | 57.16 | 57.24 | 57.24 | -1.62% | 88,243 |
| Oct 9, 2025 | 58.88 | 59.55 | 58.18 | 58.18 | 58.18 | -0.27% | 111,202 |
| Oct 8, 2025 | 57.56 | 58.37 | 57.26 | 58.34 | 58.34 | 2.33% | 79,743 |
| Oct 7, 2025 | 57.11 | 57.42 | 56.70 | 57.01 | 57.01 | -0.78% | 76,182 |
| Oct 6, 2025 | 56.48 | 57.52 | 56.46 | 57.46 | 57.46 | 1.30% | 66,757 |
| Oct 3, 2025 | 56.46 | 56.73 | 56.22 | 56.72 | 56.72 | 1.36% | 26,430 |
| Oct 2, 2025 | 57.12 | 57.22 | 55.81 | 55.96 | 55.96 | -0.76% | 61,489 |
| Oct 1, 2025 | 56.17 | 57.00 | 55.90 | 56.39 | 56.39 | 0.55% | 63,736 |
| Sep 30, 2025 | 56.03 | 56.69 | 55.47 | 56.08 | 56.08 | -0.37% | 78,053 |
| Sep 29, 2025 | 55.77 | 56.39 | 55.57 | 56.29 | 56.29 | 1.61% | 71,526 |
| Sep 26, 2025 | 55.74 | 55.76 | 55.16 | 55.40 | 55.40 | -1.48% | 50,022 |
| Sep 25, 2025 | 55.64 | 56.57 | 55.46 | 56.23 | 56.23 | 3.19% | 177,745 |
| Sep 24, 2025 | 53.85 | 54.69 | 53.84 | 54.49 | 54.49 | 1.09% | 28,155 |
| Sep 23, 2025 | 53.65 | 54.20 | 53.52 | 53.90 | 53.90 | -0.13% | 33,504 |
| Sep 22, 2025 | 53.58 | 54.05 | 53.58 | 53.97 | 53.97 | 1.95% | 70,630 |
| Sep 19, 2025 | 52.79 | 53.00 | 52.46 | 52.94 | 52.94 | 0.38% | 90,850 |
| Sep 18, 2025 | 53.37 | 53.50 | 52.68 | 52.74 | 52.74 | -0.98% | 47,310 |
| Sep 17, 2025 | 53.33 | 53.51 | 52.96 | 53.26 | 53.26 | -0.78% | 52,343 |
| Sep 16, 2025 | 54.52 | 54.92 | 53.50 | 53.68 | 53.68 | 0.19% | 82,109 |
| Sep 15, 2025 | 53.61 | 53.76 | 53.07 | 53.58 | 53.58 | 0.19% | 56,239 |
| Sep 12, 2025 | 53.94 | 54.16 | 53.19 | 53.48 | 53.48 | 0.45% | 66,479 |
| Sep 11, 2025 | 52.88 | 53.43 | 52.76 | 53.24 | 53.24 | 0.24% | 46,483 |
| Sep 10, 2025 | 52.77 | 53.72 | 52.70 | 53.11 | 53.11 | -0.39% | 63,671 |
| Sep 9, 2025 | 54.16 | 54.57 | 53.32 | 53.32 | 53.32 | -1.84% | 26,227 |
| Sep 8, 2025 | 54.46 | 54.53 | 53.96 | 54.32 | 54.32 | 0.13% | 27,226 |
| Sep 5, 2025 | 53.94 | 54.72 | 53.89 | 54.25 | 54.25 | 1.74% | 64,386 |
| Sep 4, 2025 | 53.57 | 54.34 | 53.32 | 53.32 | 53.32 | -0.19% | 27,060 |
| Sep 3, 2025 | 52.94 | 53.70 | 52.90 | 53.42 | 53.42 | 0.98% | 24,449 |
| Sep 2, 2025 | 53.37 | 53.42 | 52.84 | 52.90 | 52.90 | -0.82% | 62,388 |
| Sep 1, 2025 | 53.38 | 53.40 | 53.09 | 53.34 | 53.34 | -0.78% | 33,916 |
| Aug 29, 2025 | 53.99 | 54.15 | 53.64 | 53.76 | 53.76 | -0.30% | 45,858 |
| Aug 28, 2025 | 53.63 | 54.00 | 53.63 | 53.92 | 53.92 | 1.24% | 39,400 |
| Aug 27, 2025 | 53.52 | 53.89 | 53.16 | 53.26 | 53.26 | 0.13% | 27,644 |
| Aug 26, 2025 | 53.55 | 53.62 | 53.08 | 53.19 | 53.19 | -0.64% | 46,833 |
| Aug 25, 2025 | 53.69 | 53.89 | 53.40 | 53.53 | 53.53 | 0.32% | 34,806 |
| Aug 22, 2025 | 52.58 | 53.42 | 52.43 | 53.36 | 53.36 | 1.35% | 108,879 |
| Aug 21, 2025 | 52.22 | 52.65 | 52.00 | 52.65 | 52.65 | 1.04% | 33,530 |
| Aug 20, 2025 | 51.97 | 52.34 | 51.79 | 52.11 | 52.11 | -0.10% | 81,166 |
| Aug 19, 2025 | 51.74 | 52.65 | 51.73 | 52.16 | 52.16 | 0.75% | 63,706 |
| Aug 18, 2025 | 52.30 | 52.30 | 51.65 | 51.77 | 51.77 | -1.32% | 64,563 |
| Aug 15, 2025 | 53.01 | 53.31 | 52.35 | 52.46 | 52.46 | 0.36% | 56,213 |
| Aug 14, 2025 | 52.24 | 52.76 | 51.97 | 52.27 | 52.27 | -3.61% | 95,118 |
| Aug 13, 2025 | 54.02 | 54.50 | 53.89 | 54.23 | 52.97 | 0.46% | 49,157 |
| Aug 12, 2025 | 53.90 | 54.24 | 53.87 | 53.98 | 52.73 | 1.31% | 68,243 |
| Aug 11, 2025 | 53.46 | 53.49 | 52.90 | 53.28 | 52.04 | 0.55% | 40,649 |
| Aug 8, 2025 | 52.56 | 53.10 | 52.55 | 52.99 | 51.76 | 1.59% | 32,268 |
| Aug 7, 2025 | 51.81 | 52.49 | 51.75 | 52.16 | 50.95 | 0.62% | 52,440 |
| Aug 6, 2025 | 51.84 | 52.30 | 51.79 | 51.84 | 50.64 | -0.19% | 41,679 |
| Aug 5, 2025 | 51.99 | 52.23 | 51.78 | 51.94 | 50.74 | 0.10% | 63,788 |
| Aug 4, 2025 | 51.85 | 52.04 | 51.60 | 51.89 | 50.69 | 0.19% | 40,774 |
| Aug 1, 2025 | 52.02 | 52.22 | 51.47 | 51.79 | 50.59 | -1.01% | 65,090 |
| Jul 31, 2025 | 50.94 | 52.32 | 50.73 | 52.32 | 51.11 | -1.80% | 82,926 |
| Jul 30, 2025 | 53.21 | 53.66 | 52.55 | 53.28 | 52.04 | -0.98% | 72,756 |
| Jul 29, 2025 | 53.90 | 54.05 | 53.49 | 53.81 | 52.56 | 0.45% | 24,034 |
| Jul 28, 2025 | 53.50 | 53.57 | 52.97 | 53.57 | 52.33 | -0.33% | 57,744 |
| Jul 25, 2025 | 53.96 | 54.10 | 53.60 | 53.75 | 52.50 | -1.19% | 35,426 |
| Jul 24, 2025 | 55.00 | 55.04 | 54.33 | 54.40 | 53.14 | -0.84% | 59,711 |
| Jul 23, 2025 | 54.28 | 55.17 | 54.19 | 54.86 | 53.59 | 0.86% | 94,778 |
| Jul 22, 2025 | 53.80 | 54.52 | 53.59 | 54.39 | 53.13 | 2.14% | 93,455 |
| Jul 21, 2025 | 53.15 | 53.80 | 52.87 | 53.25 | 52.02 | 2.78% | 152,599 |