Rio Tinto Group (ETR:RIO1)
Germany
· Delayed Price · Currency is EUR 77.88
-0.35 (-0.45%)
At close: Mar 6, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.74 | 79.52 | 76.84 | 77.88 | 77.88 | -0.45% | 93,627 |
| Mar 5, 2026 | 79.55 | 80.58 | 77.97 | 78.23 | 78.23 | -5.29% | 111,266 |
| Mar 4, 2026 | 82.25 | 83.14 | 81.73 | 82.60 | 80.42 | 1.08% | 84,524 |
| Mar 3, 2026 | 82.63 | 82.90 | 79.88 | 81.72 | 79.56 | -2.88% | 156,699 |
| Mar 2, 2026 | 84.29 | 84.73 | 83.09 | 84.14 | 81.92 | 0.59% | 72,646 |
| Feb 27, 2026 | 85.10 | 85.34 | 83.55 | 83.65 | 81.44 | 0.14% | 35,670 |
| Feb 26, 2026 | 84.83 | 84.93 | 82.84 | 83.53 | 81.32 | -2.58% | 44,992 |
| Feb 25, 2026 | 84.06 | 86.66 | 84.06 | 85.74 | 83.47 | 2.69% | 103,531 |
| Feb 24, 2026 | 81.14 | 83.77 | 80.72 | 83.49 | 81.28 | 1.79% | 77,672 |
| Feb 23, 2026 | 81.05 | 82.88 | 80.84 | 82.02 | 79.85 | 0.53% | 73,719 |
| Feb 20, 2026 | 81.32 | 82.51 | 80.83 | 81.59 | 79.43 | 0.43% | 60,919 |
| Feb 19, 2026 | 81.85 | 81.97 | 80.17 | 81.24 | 79.09 | -3.88% | 82,381 |
| Feb 18, 2026 | 82.44 | 84.72 | 81.86 | 84.52 | 82.29 | 3.87% | 126,924 |
| Feb 17, 2026 | 81.39 | 81.42 | 79.70 | 81.37 | 79.22 | -0.49% | 66,465 |
| Feb 16, 2026 | 81.35 | 81.79 | 80.76 | 81.77 | 79.61 | -0.84% | 27,067 |
| Feb 13, 2026 | 82.69 | 83.08 | 80.61 | 82.46 | 80.28 | -0.33% | 62,941 |
| Feb 12, 2026 | 84.18 | 85.19 | 82.61 | 82.73 | 80.54 | -0.97% | 73,942 |
| Feb 11, 2026 | 82.74 | 84.22 | 82.45 | 83.54 | 81.33 | 2.83% | 151,029 |
| Feb 10, 2026 | 80.62 | 81.37 | 80.19 | 81.24 | 79.09 | 0.30% | 64,920 |
| Feb 9, 2026 | 79.05 | 81.00 | 78.74 | 81.00 | 78.86 | 2.73% | 47,219 |
| Feb 6, 2026 | 77.51 | 79.30 | 77.42 | 78.85 | 76.77 | 0.55% | 93,672 |
| Feb 5, 2026 | 79.72 | 80.41 | 77.86 | 78.42 | 76.35 | -3.26% | 185,350 |
| Feb 4, 2026 | 81.83 | 83.73 | 81.01 | 81.06 | 78.92 | -0.58% | 127,190 |
| Feb 3, 2026 | 79.62 | 81.53 | 79.62 | 81.53 | 79.37 | 3.65% | 113,716 |
| Feb 2, 2026 | 75.92 | 78.66 | 75.79 | 78.66 | 76.58 | 1.18% | 132,655 |
| Jan 30, 2026 | 77.03 | 78.29 | 76.58 | 77.74 | 75.68 | -1.62% | 108,916 |
| Jan 29, 2026 | 80.00 | 81.11 | 78.38 | 79.02 | 76.93 | 1.32% | 174,455 |
| Jan 28, 2026 | 77.75 | 78.05 | 77.19 | 77.99 | 75.93 | 0.83% | 94,050 |
| Jan 27, 2026 | 76.43 | 77.55 | 76.14 | 77.35 | 75.30 | 0.32% | 54,107 |
| Jan 26, 2026 | 76.44 | 77.84 | 76.35 | 77.10 | 75.06 | 1.39% | 111,455 |
| Jan 23, 2026 | 74.44 | 76.16 | 74.33 | 76.04 | 74.03 | 1.89% | 76,588 |
| Jan 22, 2026 | 75.64 | 75.64 | 73.97 | 74.63 | 72.66 | -2.09% | 85,498 |
| Jan 21, 2026 | 74.35 | 76.61 | 74.28 | 76.22 | 74.20 | 5.15% | 254,309 |
| Jan 20, 2026 | 72.63 | 72.69 | 71.75 | 72.49 | 70.57 | -0.69% | 67,115 |
| Jan 19, 2026 | 73.49 | 73.76 | 72.89 | 72.99 | 71.06 | -0.42% | 42,819 |
| Jan 16, 2026 | 73.86 | 73.91 | 72.56 | 73.30 | 71.36 | -1.77% | 133,311 |
| Jan 15, 2026 | 72.50 | 74.62 | 72.42 | 74.62 | 72.65 | 1.77% | 171,992 |
| Jan 14, 2026 | 72.04 | 73.54 | 71.98 | 73.32 | 71.38 | 1.96% | 251,960 |
| Jan 13, 2026 | 71.02 | 72.24 | 70.91 | 71.91 | 70.01 | 1.41% | 258,875 |
| Jan 12, 2026 | 69.62 | 70.91 | 69.38 | 70.91 | 69.03 | 1.97% | 89,148 |
| Jan 9, 2026 | 69.97 | 70.65 | 69.23 | 69.54 | 67.70 | -2.82% | 174,864 |
| Jan 8, 2026 | 71.95 | 72.45 | 71.16 | 71.56 | 69.67 | -1.01% | 92,100 |
| Jan 7, 2026 | 72.88 | 73.00 | 71.62 | 72.29 | 70.38 | -0.51% | 100,354 |
| Jan 6, 2026 | 71.24 | 72.66 | 70.65 | 72.66 | 70.74 | 3.34% | 122,905 |
| Jan 5, 2026 | 69.70 | 70.78 | 69.60 | 70.31 | 68.45 | 2.03% | 117,458 |
| Jan 2, 2026 | 69.06 | 69.58 | 68.91 | 68.91 | 67.09 | -0.48% | 51,505 |
| Dec 30, 2025 | 68.63 | 69.34 | 68.61 | 69.24 | 67.41 | 1.33% | 27,958 |
| Dec 29, 2025 | 68.53 | 69.20 | 68.15 | 68.33 | 66.52 | -0.58% | 71,627 |
| Dec 23, 2025 | 68.09 | 68.78 | 67.96 | 68.73 | 66.91 | 1.03% | 63,242 |
| Dec 22, 2025 | 67.36 | 68.14 | 67.04 | 68.03 | 66.23 | 1.86% | 121,352 |
| Dec 19, 2025 | 66.01 | 66.79 | 65.89 | 66.79 | 65.02 | 1.00% | 100,529 |
| Dec 18, 2025 | 65.61 | 66.25 | 65.50 | 66.13 | 64.38 | 0.78% | 69,024 |
| Dec 17, 2025 | 64.99 | 66.19 | 64.90 | 65.62 | 63.88 | 1.33% | 64,996 |
| Dec 16, 2025 | 64.55 | 65.14 | 64.38 | 64.76 | 63.05 | 0.95% | 67,472 |
| Dec 15, 2025 | 64.44 | 64.59 | 63.92 | 64.15 | 62.45 | 0.67% | 62,642 |
| Dec 12, 2025 | 65.62 | 65.78 | 63.72 | 63.72 | 62.04 | -2.00% | 103,079 |
| Dec 11, 2025 | 64.40 | 65.10 | 64.10 | 65.02 | 63.30 | 1.23% | 77,672 |
| Dec 10, 2025 | 63.85 | 64.90 | 63.70 | 64.23 | 62.53 | 1.37% | 98,717 |
| Dec 9, 2025 | 62.59 | 63.42 | 62.39 | 63.36 | 61.68 | 0.80% | 47,857 |
| Dec 8, 2025 | 63.05 | 63.41 | 62.84 | 62.86 | 61.20 | -0.35% | 28,381 |
| Dec 5, 2025 | 63.71 | 63.83 | 62.82 | 63.08 | 61.41 | 0.14% | 69,775 |
| Dec 4, 2025 | 63.68 | 63.76 | 62.48 | 62.99 | 61.32 | -0.08% | 116,426 |
| Dec 3, 2025 | 62.44 | 63.18 | 62.40 | 63.04 | 61.37 | 2.12% | 107,430 |
| Dec 2, 2025 | 62.11 | 62.32 | 61.73 | 61.73 | 60.10 | -0.87% | 53,713 |
| Dec 1, 2025 | 61.82 | 62.70 | 61.79 | 62.27 | 60.62 | 0.37% | 42,933 |
| Nov 28, 2025 | 61.52 | 62.12 | 61.46 | 62.04 | 60.40 | 1.29% | 47,417 |
| Nov 27, 2025 | 61.57 | 61.70 | 61.22 | 61.25 | 59.63 | -1.84% | 29,153 |
| Nov 26, 2025 | 61.90 | 62.60 | 61.66 | 62.40 | 60.75 | 1.20% | 68,101 |
| Nov 25, 2025 | 61.18 | 62.08 | 61.18 | 61.66 | 60.03 | 1.15% | 58,176 |
| Nov 24, 2025 | 60.73 | 61.16 | 60.21 | 60.96 | 59.35 | 0.89% | 42,970 |
| Nov 21, 2025 | 59.25 | 60.42 | 59.23 | 60.42 | 58.82 | -0.38% | 125,027 |
| Nov 20, 2025 | 61.20 | 61.20 | 60.58 | 60.65 | 59.05 | 0.81% | 59,338 |
| Nov 19, 2025 | 59.84 | 60.59 | 59.62 | 60.16 | 58.57 | 0.10% | 69,468 |
| Nov 18, 2025 | 59.49 | 60.20 | 59.38 | 60.10 | 58.51 | -1.88% | 134,854 |
| Nov 17, 2025 | 61.00 | 61.47 | 60.95 | 61.25 | 59.63 | 0.38% | 82,491 |
| Nov 14, 2025 | 60.63 | 61.02 | 59.92 | 61.02 | 59.41 | -0.55% | 58,823 |
| Nov 13, 2025 | 61.55 | 61.75 | 61.32 | 61.36 | 59.74 | 0.10% | 25,349 |
| Nov 12, 2025 | 61.19 | 61.72 | 61.08 | 61.30 | 59.68 | 1.32% | 47,840 |
| Nov 11, 2025 | 60.44 | 60.78 | 60.31 | 60.50 | 58.90 | 0.23% | 26,648 |
| Nov 10, 2025 | 60.12 | 60.66 | 60.05 | 60.36 | 58.76 | 1.62% | 63,107 |
| Nov 7, 2025 | 59.57 | 59.57 | 58.65 | 59.40 | 57.83 | -0.52% | 60,739 |
| Nov 6, 2025 | 60.53 | 60.55 | 59.32 | 59.71 | 58.13 | -0.43% | 54,968 |
| Nov 5, 2025 | 59.46 | 60.16 | 59.40 | 59.97 | 58.38 | 0.28% | 40,275 |
| Nov 4, 2025 | 60.00 | 60.13 | 59.46 | 59.80 | 58.22 | -2.10% | 96,376 |
| Nov 3, 2025 | 61.76 | 62.00 | 61.08 | 61.08 | 59.46 | -2.26% | 59,380 |
| Oct 31, 2025 | 62.42 | 62.67 | 62.14 | 62.49 | 60.84 | 0.30% | 64,847 |
| Oct 30, 2025 | 62.22 | 62.43 | 61.68 | 62.30 | 60.65 | -0.94% | 37,967 |
| Oct 29, 2025 | 62.37 | 63.17 | 62.36 | 62.89 | 61.23 | 1.96% | 137,792 |
| Oct 28, 2025 | 60.48 | 61.84 | 60.22 | 61.68 | 60.05 | 0.78% | 77,959 |
| Oct 27, 2025 | 61.41 | 61.57 | 60.81 | 61.20 | 59.58 | 0.61% | 64,692 |
| Oct 24, 2025 | 60.87 | 60.92 | 60.26 | 60.83 | 59.22 | -0.13% | 47,390 |
| Oct 23, 2025 | 60.17 | 61.28 | 59.95 | 60.91 | 59.30 | 1.67% | 65,342 |
| Oct 22, 2025 | 60.15 | 60.76 | 59.53 | 59.91 | 58.33 | 1.92% | 126,427 |
| Oct 21, 2025 | 59.47 | 59.80 | 58.70 | 58.78 | 57.23 | -0.61% | 70,427 |
| Oct 20, 2025 | 58.50 | 59.25 | 58.27 | 59.14 | 57.58 | 1.86% | 94,185 |
| Oct 17, 2025 | 58.63 | 58.67 | 57.84 | 58.06 | 56.52 | -1.91% | 72,531 |
| Oct 16, 2025 | 59.18 | 59.36 | 58.82 | 59.19 | 57.62 | -0.07% | 34,314 |
| Oct 15, 2025 | 59.14 | 59.36 | 58.63 | 59.23 | 57.66 | 1.28% | 180,401 |
| Oct 14, 2025 | 57.53 | 58.48 | 57.17 | 58.48 | 56.93 | -0.26% | 103,362 |
| Oct 13, 2025 | 57.48 | 58.69 | 57.48 | 58.63 | 57.08 | 2.43% | 183,330 |