Rio Tinto Group (FRA:CRA1)
Germany
· Delayed Price · Currency is EUR 77.90
+0.70 (0.91%)
Last updated: Dec 5, 2025, 9:33 AM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.98 | 78.78 | 77.20 | 77.20 | 77.20 | 1.37% | 1,400 |
| Dec 3, 2025 | 75.54 | 76.16 | 75.51 | 76.16 | 76.16 | 1.53% | 1,723 |
| Dec 2, 2025 | 75.80 | 75.80 | 75.01 | 75.01 | 75.01 | 0.68% | 1,085 |
| Dec 1, 2025 | 73.81 | 74.50 | 73.81 | 74.50 | 74.50 | 1.36% | 50 |
| Nov 28, 2025 | 73.91 | 74.20 | 73.50 | 73.50 | 73.50 | -0.89% | 596 |
| Nov 27, 2025 | 74.06 | 74.51 | 74.06 | 74.16 | 74.16 | -0.44% | 350 |
| Nov 26, 2025 | 73.91 | 74.49 | 73.91 | 74.49 | 74.49 | 1.76% | 740 |
| Nov 25, 2025 | 73.63 | 73.63 | 73.13 | 73.20 | 73.20 | 0.49% | 92 |
| Nov 24, 2025 | 72.34 | 72.84 | 71.92 | 72.84 | 72.84 | 2.58% | 407 |
| Nov 21, 2025 | 70.50 | 71.01 | 70.50 | 71.01 | 71.01 | -4.01% | 127 |
| Nov 20, 2025 | 73.20 | 73.98 | 73.20 | 73.98 | 73.98 | 2.75% | 140 |
| Nov 19, 2025 | 71.41 | 72.00 | 71.41 | 72.00 | 72.00 | 0.35% | 350 |
| Nov 18, 2025 | 71.33 | 71.75 | 71.33 | 71.75 | 71.75 | -3.15% | 180 |
| Nov 17, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.76% | 200 |
| Nov 14, 2025 | 73.24 | 73.24 | 72.80 | 72.80 | 72.80 | -1.60% | 299 |
| Nov 13, 2025 | 74.66 | 74.66 | 73.98 | 73.98 | 73.98 | -0.94% | 200 |
| Nov 12, 2025 | 74.32 | 74.94 | 73.96 | 74.68 | 74.68 | 2.82% | 782 |
| Nov 11, 2025 | 72.85 | 72.85 | 72.63 | 72.63 | 72.63 | -0.85% | 15 |
| Nov 10, 2025 | 73.12 | 73.66 | 73.12 | 73.25 | 73.25 | 1.38% | 296 |
| Nov 7, 2025 | 71.97 | 72.25 | 71.84 | 72.25 | 72.25 | -0.21% | 160 |
| Nov 6, 2025 | 72.82 | 73.43 | 72.40 | 72.40 | 72.40 | 0.60% | 785 |
| Nov 5, 2025 | 71.28 | 71.97 | 71.28 | 71.97 | 71.97 | 2.51% | 300 |
| Nov 4, 2025 | 73.16 | 73.16 | 70.21 | 70.21 | 70.21 | -5.08% | 2,248 |
| Nov 3, 2025 | 74.92 | 74.92 | 73.97 | 73.97 | 73.97 | -2.09% | 1,475 |
| Oct 31, 2025 | 74.68 | 75.55 | 74.68 | 75.55 | 75.55 | 1.33% | 1,040 |
| Oct 30, 2025 | 75.17 | 75.21 | 74.53 | 74.56 | 74.56 | -1.57% | 350 |
| Oct 29, 2025 | 75.12 | 75.75 | 75.12 | 75.75 | 75.75 | 2.91% | 243 |
| Oct 28, 2025 | 74.35 | 75.15 | 73.57 | 73.61 | 73.61 | -1.76% | 1,644 |
| Oct 27, 2025 | 74.49 | 75.48 | 74.49 | 74.93 | 74.93 | 2.64% | 848 |
| Oct 24, 2025 | 73.00 | 73.16 | 73.00 | 73.00 | 73.00 | 1.02% | 320 |
| Oct 23, 2025 | 71.58 | 72.71 | 71.58 | 72.26 | 72.26 | -0.71% | 508 |
| Oct 22, 2025 | 72.10 | 74.07 | 72.10 | 72.78 | 72.78 | -0.30% | 874 |
| Oct 21, 2025 | 73.08 | 73.78 | 72.42 | 73.00 | 73.00 | 0.33% | 50 |
| Oct 20, 2025 | 71.84 | 72.76 | 71.84 | 72.76 | 72.76 | 1.29% | 142 |
| Oct 17, 2025 | 71.41 | 71.83 | 71.41 | 71.83 | 71.83 | 0.25% | 140 |
| Oct 16, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.40% | - |
| Oct 15, 2025 | 71.84 | 72.94 | 71.84 | 71.94 | 71.94 | 0.76% | 370 |
| Oct 14, 2025 | 70.76 | 71.40 | 70.12 | 71.40 | 71.40 | -0.68% | 1,166 |
| Oct 13, 2025 | 69.65 | 71.89 | 69.65 | 71.89 | 71.89 | 3.48% | 270 |
| Oct 10, 2025 | 70.84 | 70.91 | 69.47 | 69.47 | 69.47 | -3.63% | 1,111 |
| Oct 9, 2025 | 71.59 | 72.42 | 71.59 | 72.09 | 72.09 | 2.26% | 778 |
| Oct 8, 2025 | 70.19 | 70.50 | 70.19 | 70.50 | 70.50 | 0.84% | 150 |
| Oct 7, 2025 | 69.60 | 70.39 | 69.60 | 69.91 | 69.91 | -0.06% | 130 |
| Oct 6, 2025 | 69.70 | 70.08 | 69.69 | 69.95 | 69.95 | -0.31% | 1,336 |
| Oct 3, 2025 | 70.13 | 70.87 | 70.13 | 70.17 | 70.17 | 0.29% | 165 |
| Oct 2, 2025 | 69.67 | 70.69 | 69.67 | 69.97 | 69.97 | 1.29% | 950 |
| Oct 1, 2025 | 68.52 | 69.64 | 68.52 | 69.08 | 69.08 | 0.35% | 270 |
| Sep 30, 2025 | 68.15 | 68.84 | 68.10 | 68.84 | 68.84 | 1.37% | 386 |
| Sep 29, 2025 | 67.34 | 68.15 | 67.23 | 67.91 | 67.91 | -0.34% | 960 |
| Sep 26, 2025 | 67.79 | 68.36 | 67.79 | 68.14 | 68.14 | 0.21% | 941 |
| Sep 25, 2025 | 68.17 | 68.17 | 67.84 | 68.00 | 68.00 | 3.64% | 180 |
| Sep 24, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -1.04% | - |
| Sep 23, 2025 | 65.60 | 66.98 | 65.60 | 66.30 | 66.30 | 1.53% | 2,552 |
| Sep 22, 2025 | 65.86 | 65.86 | 65.19 | 65.30 | 65.30 | 1.75% | 347 |
| Sep 19, 2025 | 63.38 | 64.18 | 63.38 | 64.18 | 64.18 | -0.40% | 20 |
| Sep 18, 2025 | 65.00 | 65.00 | 64.41 | 64.44 | 64.44 | -1.26% | 880 |
| Sep 17, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.26% | - |
| Sep 16, 2025 | 65.89 | 66.59 | 65.89 | 66.09 | 66.09 | 1.69% | 250 |
| Sep 15, 2025 | 64.83 | 65.41 | 64.83 | 64.99 | 64.99 | 0.95% | 419 |
| Sep 12, 2025 | 65.38 | 65.38 | 64.38 | 64.38 | 64.38 | -0.02% | 300 |
| Sep 11, 2025 | 63.88 | 64.39 | 63.88 | 64.39 | 64.39 | 0.83% | 15 |
| Sep 10, 2025 | 64.26 | 64.61 | 63.86 | 63.86 | 63.86 | -2.55% | 430 |
| Sep 9, 2025 | 65.09 | 66.01 | 65.09 | 65.53 | 65.53 | -1.43% | 197 |
| Sep 8, 2025 | 65.62 | 66.48 | 65.62 | 66.48 | 66.48 | 2.37% | 715 |
| Sep 5, 2025 | 64.69 | 64.94 | 64.69 | 64.94 | 64.94 | 0.59% | 175 |
| Sep 4, 2025 | 64.62 | 64.92 | 64.56 | 64.56 | 64.56 | 1.06% | 2,246 |
| Sep 3, 2025 | 63.05 | 63.88 | 63.05 | 63.88 | 63.88 | -0.84% | 400 |
| Sep 2, 2025 | 63.44 | 64.42 | 63.44 | 64.42 | 64.42 | 0.36% | 90 |
| Sep 1, 2025 | 63.16 | 64.19 | 63.16 | 64.19 | 64.19 | -0.47% | 20 |
| Aug 29, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.17% | - |
| Aug 28, 2025 | 63.97 | 64.79 | 63.97 | 64.60 | 64.60 | -0.35% | 306 |
| Aug 27, 2025 | 64.15 | 64.83 | 64.15 | 64.83 | 64.83 | 2.79% | 895 |
| Aug 26, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -2.74% | - |
| Aug 25, 2025 | 64.63 | 64.85 | 64.63 | 64.85 | 64.85 | 2.97% | 500 |
| Aug 22, 2025 | 61.64 | 62.98 | 61.64 | 62.98 | 62.98 | 0.21% | 433 |
| Aug 21, 2025 | 61.89 | 62.85 | 61.89 | 62.85 | 62.85 | 1.42% | 180 |
| Aug 20, 2025 | 62.31 | 63.14 | 61.97 | 61.97 | 61.97 | -3.52% | 852 |
| Aug 19, 2025 | 62.37 | 64.23 | 62.37 | 64.23 | 64.23 | 1.09% | 7 |
| Aug 18, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -2.22% | 47 |
| Aug 15, 2025 | 64.00 | 64.98 | 64.00 | 64.98 | 64.98 | 1.50% | 530 |
| Aug 14, 2025 | 63.23 | 64.02 | 63.23 | 64.02 | 64.02 | -2.35% | 820 |
| Aug 13, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 64.32 | 0.09% | - |
| Aug 12, 2025 | 65.07 | 65.50 | 65.07 | 65.50 | 64.26 | 2.09% | 115 |
| Aug 11, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 62.95 | 0.28% | - |
| Aug 8, 2025 | 63.30 | 63.98 | 63.30 | 63.98 | 62.77 | 1.44% | 33 |
| Aug 7, 2025 | 62.42 | 63.07 | 62.42 | 63.07 | 61.88 | -0.83% | 50 |
| Aug 6, 2025 | 62.99 | 64.26 | 62.99 | 63.60 | 62.40 | 2.28% | 3,169 |
| Aug 5, 2025 | 62.39 | 62.39 | 62.18 | 62.18 | 61.00 | -1.46% | 2 |
| Aug 4, 2025 | 62.92 | 63.18 | 62.90 | 63.10 | 61.91 | 1.81% | 2,440 |
| Aug 1, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 60.81 | -0.39% | - |
| Jul 31, 2025 | 63.01 | 63.33 | 62.22 | 62.22 | 61.04 | -4.13% | 620 |
| Jul 30, 2025 | 65.15 | 65.15 | 64.84 | 64.90 | 63.67 | -1.53% | 400 |
| Jul 29, 2025 | 65.65 | 65.91 | 65.33 | 65.91 | 64.66 | 1.17% | 493 |
| Jul 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 63.92 | -1.29% | - |
| Jul 25, 2025 | 66.13 | 66.13 | 66.00 | 66.00 | 64.75 | -1.18% | 1,150 |
| Jul 24, 2025 | 66.80 | 67.15 | 66.79 | 66.79 | 65.53 | 0.06% | 130 |
| Jul 23, 2025 | 66.70 | 66.75 | 66.40 | 66.75 | 65.49 | 1.78% | 1,220 |
| Jul 22, 2025 | 65.39 | 65.83 | 65.03 | 65.58 | 64.34 | 0.89% | 420 |
| Jul 21, 2025 | 63.47 | 65.00 | 63.47 | 65.00 | 63.77 | 1.28% | 225 |
| Jul 18, 2025 | 63.02 | 64.18 | 63.02 | 64.18 | 62.97 | 3.10% | 184 |