Rio Tinto Group (FRA:CRA1)
Germany
· Delayed Price · Currency is EUR 105.20
0.00 (0.00%)
Last updated: Apr 28, 2026, 8:08 AM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | - | - | - |
| Apr 27, 2026 | 105.20 | 105.60 | 105.20 | 105.20 | 105.20 | 2.14% | 207 |
| Apr 24, 2026 | 103.80 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 691 |
| Apr 23, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 265 |
| Apr 22, 2026 | 105.20 | 105.20 | 104.00 | 104.00 | 104.00 | 0.58% | 450 |
| Apr 21, 2026 | 105.20 | 105.20 | 103.40 | 103.40 | 103.40 | 0.19% | 190 |
| Apr 20, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.77% | 500 |
| Apr 17, 2026 | 104.60 | 106.00 | 104.00 | 104.00 | 104.00 | 1.17% | 1,143 |
| Apr 16, 2026 | 104.40 | 104.40 | 102.80 | 102.80 | 102.80 | -0.77% | 340 |
| Apr 15, 2026 | 104.40 | 104.60 | 103.00 | 103.60 | 103.60 | -0.58% | 570 |
| Apr 14, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.96% | 150 |
| Apr 13, 2026 | 101.60 | 102.20 | 101.60 | 102.20 | 102.20 | 0.20% | 320 |
| Apr 10, 2026 | 101.60 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 422 |
| Apr 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.85% | - |
| Apr 8, 2026 | 103.20 | 103.60 | 98.20 | 98.20 | 98.20 | - | 130 |
| Apr 7, 2026 | 98.30 | 98.60 | 98.20 | 98.20 | 98.20 | 2.46% | 275 |
| Apr 2, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -4.66% | 30 |
| Apr 1, 2026 | 98.58 | 100.52 | 98.58 | 100.52 | 100.52 | 5.54% | 1,283 |
| Mar 31, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 0.57% | - |
| Mar 30, 2026 | 94.45 | 94.87 | 93.27 | 94.70 | 94.70 | 9.14% | 1,248 |
| Mar 27, 2026 | 89.37 | 90.00 | 86.77 | 86.77 | 86.77 | -1.07% | 396 |
| Mar 26, 2026 | 89.41 | 89.41 | 87.71 | 87.71 | 87.71 | -1.84% | 160 |
| Mar 25, 2026 | 89.01 | 89.35 | 88.86 | 89.35 | 89.35 | 3.77% | 270 |
| Mar 24, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.50% | - |
| Mar 23, 2026 | 83.20 | 84.00 | 81.00 | 84.00 | 84.00 | -3.74% | 703 |
| Mar 20, 2026 | 88.62 | 88.69 | 87.26 | 87.26 | 87.26 | -0.05% | 82 |
| Mar 19, 2026 | 93.00 | 93.00 | 86.83 | 87.30 | 87.30 | -8.40% | 4,719 |
| Mar 18, 2026 | 96.05 | 96.06 | 95.31 | 95.31 | 95.31 | 1.01% | 583 |
| Mar 17, 2026 | 94.13 | 94.50 | 94.13 | 94.36 | 94.36 | -1.03% | 519 |
| Mar 16, 2026 | 94.33 | 95.34 | 94.33 | 95.34 | 95.34 | 0.36% | 1,102 |
| Mar 13, 2026 | 96.05 | 96.05 | 94.79 | 95.00 | 95.00 | 0.71% | 314 |
| Mar 12, 2026 | 93.86 | 94.33 | 93.86 | 94.33 | 94.33 | -2.05% | 100 |
| Mar 11, 2026 | 95.45 | 96.45 | 95.45 | 96.30 | 96.30 | 2.67% | 175 |
| Mar 10, 2026 | 92.88 | 94.00 | 92.88 | 93.80 | 93.80 | 1.00% | 1,570 |
| Mar 9, 2026 | 91.38 | 92.87 | 91.38 | 92.87 | 92.87 | 0.73% | 353 |
| Mar 6, 2026 | 95.44 | 96.46 | 92.20 | 92.20 | 92.20 | -4.02% | 665 |
| Mar 5, 2026 | 98.78 | 98.78 | 96.06 | 96.06 | 96.06 | -3.31% | 925 |
| Mar 4, 2026 | 97.91 | 99.35 | 97.84 | 99.35 | 97.13 | 2.53% | 320 |
| Mar 3, 2026 | 101.00 | 101.00 | 96.90 | 96.90 | 94.74 | -5.43% | 417 |
| Mar 2, 2026 | 100.72 | 102.46 | 99.30 | 102.46 | 100.17 | 3.01% | 362 |
| Feb 27, 2026 | 100.56 | 100.56 | 99.02 | 99.47 | 97.25 | -0.03% | 114 |
| Feb 26, 2026 | 100.30 | 100.30 | 98.89 | 99.50 | 97.28 | 2.07% | 1,037 |
| Feb 25, 2026 | 97.99 | 97.99 | 96.18 | 97.48 | 95.30 | 1.72% | 315 |
| Feb 24, 2026 | 94.94 | 95.83 | 94.83 | 95.83 | 93.69 | 0.06% | 225 |
| Feb 23, 2026 | 96.71 | 96.71 | 94.95 | 95.77 | 93.63 | -1.86% | 308 |
| Feb 20, 2026 | 97.05 | 98.00 | 96.10 | 97.59 | 95.41 | 2.37% | 399 |
| Feb 19, 2026 | 100.26 | 100.26 | 95.32 | 95.33 | 93.20 | -4.67% | 182 |
| Feb 18, 2026 | 97.92 | 100.00 | 97.92 | 100.00 | 97.77 | 3.03% | 42 |
| Feb 17, 2026 | 97.01 | 97.58 | 97.01 | 97.06 | 94.89 | -0.75% | 516 |
| Feb 16, 2026 | 96.75 | 97.79 | 96.75 | 97.79 | 95.61 | -2.11% | 956 |
| Feb 13, 2026 | 101.36 | 101.36 | 99.90 | 99.90 | 97.67 | -0.30% | 1,160 |
| Feb 12, 2026 | 99.50 | 101.28 | 99.50 | 100.20 | 97.96 | 1.54% | 798 |
| Feb 11, 2026 | 98.26 | 98.68 | 97.58 | 98.68 | 96.48 | 1.69% | 373 |
| Feb 10, 2026 | 95.13 | 97.04 | 95.13 | 97.04 | 94.87 | 3.23% | 190 |
| Feb 9, 2026 | 94.38 | 94.38 | 93.49 | 94.00 | 91.90 | 2.17% | 228 |
| Feb 6, 2026 | 92.20 | 92.96 | 92.00 | 92.00 | 89.95 | 1.32% | 165 |
| Feb 5, 2026 | 93.00 | 93.00 | 90.80 | 90.80 | 88.77 | -3.02% | 384 |
| Feb 4, 2026 | 94.12 | 95.12 | 93.62 | 93.63 | 91.54 | 2.94% | 1,055 |
| Feb 3, 2026 | 90.00 | 90.96 | 89.77 | 90.96 | 88.93 | 3.38% | 210 |
| Feb 2, 2026 | 87.00 | 87.99 | 86.01 | 87.99 | 86.03 | -2.04% | 312 |
| Jan 30, 2026 | 88.93 | 89.82 | 88.55 | 89.82 | 87.81 | -0.37% | 329 |
| Jan 29, 2026 | 92.42 | 93.27 | 90.15 | 90.15 | 88.14 | 0.19% | 734 |
| Jan 28, 2026 | 89.01 | 89.98 | 89.01 | 89.98 | 87.97 | 1.58% | 270 |
| Jan 27, 2026 | 87.85 | 88.58 | 87.85 | 88.58 | 86.60 | -0.96% | 365 |
| Jan 26, 2026 | 87.49 | 89.60 | 87.49 | 89.44 | 87.44 | 2.86% | 3,063 |
| Jan 23, 2026 | 86.11 | 86.95 | 86.11 | 86.95 | 85.01 | 0.61% | 150 |
| Jan 22, 2026 | 87.38 | 87.38 | 86.42 | 86.42 | 84.49 | -1.14% | 195 |
| Jan 21, 2026 | 85.55 | 87.42 | 85.55 | 87.42 | 85.47 | 4.06% | 567 |
| Jan 20, 2026 | 83.69 | 84.55 | 83.69 | 84.01 | 82.13 | -3.35% | 2,320 |
| Jan 19, 2026 | 86.98 | 86.98 | 86.67 | 86.92 | 84.98 | 2.63% | 265 |
| Jan 16, 2026 | 84.96 | 85.24 | 84.69 | 84.69 | 82.80 | -0.36% | 470 |
| Jan 15, 2026 | 84.29 | 85.00 | 84.29 | 85.00 | 83.10 | 0.69% | 202 |
| Jan 14, 2026 | 83.48 | 84.42 | 83.48 | 84.42 | 82.54 | 1.21% | 29 |
| Jan 13, 2026 | 83.35 | 83.97 | 83.35 | 83.41 | 81.55 | 0.82% | 1,065 |
| Jan 12, 2026 | 82.94 | 82.96 | 82.09 | 82.73 | 80.88 | -0.93% | 1,470 |
| Jan 9, 2026 | 81.03 | 83.72 | 81.03 | 83.51 | 81.65 | -4.29% | 583 |
| Jan 8, 2026 | 87.82 | 87.82 | 86.96 | 87.25 | 85.30 | -1.36% | 1,780 |
| Jan 7, 2026 | 87.53 | 88.75 | 87.53 | 88.45 | 86.48 | 2.29% | 466 |
| Jan 6, 2026 | 86.31 | 86.47 | 85.73 | 86.47 | 84.54 | 2.56% | 73 |
| Jan 5, 2026 | 84.58 | 84.81 | 83.94 | 84.31 | 82.43 | 0.64% | 293 |
| Jan 2, 2026 | 83.94 | 84.37 | 83.38 | 83.77 | 81.90 | 0.17% | 918 |
| Dec 30, 2025 | 83.23 | 83.77 | 83.23 | 83.63 | 81.76 | 1.38% | 260 |
| Dec 29, 2025 | 83.29 | 83.92 | 82.47 | 82.49 | 80.65 | 0.94% | 158 |
| Dec 23, 2025 | 81.71 | 81.72 | 81.71 | 81.72 | 79.90 | 1.40% | 100 |
| Dec 22, 2025 | 81.27 | 81.27 | 80.59 | 80.59 | 78.79 | 1.50% | 881 |
| Dec 19, 2025 | 79.37 | 79.99 | 79.37 | 79.40 | 77.63 | -1.18% | 767 |
| Dec 18, 2025 | 79.23 | 80.35 | 79.23 | 80.35 | 78.56 | 1.30% | 725 |
| Dec 17, 2025 | 79.14 | 79.32 | 78.97 | 79.32 | 77.55 | 0.86% | 950 |
| Dec 16, 2025 | 78.55 | 78.64 | 78.55 | 78.64 | 76.88 | -0.66% | 110 |
| Dec 15, 2025 | 78.74 | 79.40 | 78.74 | 79.16 | 77.39 | 0.67% | 1,011 |
| Dec 12, 2025 | 79.90 | 80.50 | 78.63 | 78.63 | 76.87 | -0.08% | 848 |
| Dec 11, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 76.93 | 0.14% | - |
| Dec 10, 2025 | 78.17 | 78.84 | 78.17 | 78.58 | 76.83 | 0.61% | 351 |
| Dec 9, 2025 | 77.43 | 78.11 | 77.43 | 78.10 | 76.36 | 0.98% | 1,612 |
| Dec 8, 2025 | 78.34 | 78.34 | 77.24 | 77.34 | 75.61 | -2.18% | 502 |
| Dec 5, 2025 | 77.56 | 79.06 | 77.56 | 79.06 | 77.30 | 2.41% | 262 |
| Dec 4, 2025 | 77.98 | 78.78 | 77.20 | 77.20 | 75.48 | 1.37% | 1,400 |
| Dec 3, 2025 | 75.54 | 76.16 | 75.51 | 76.16 | 74.46 | 1.53% | 1,723 |
| Dec 2, 2025 | 75.80 | 75.80 | 75.01 | 75.01 | 73.34 | 0.68% | 1,085 |
| Dec 1, 2025 | 73.81 | 74.50 | 73.81 | 74.50 | 72.84 | 1.36% | 50 |