Rio Tinto Group (FRA:RIO1)
Germany
· Delayed Price · Currency is EUR 76.93
-0.55 (-0.71%)
Last updated: Mar 9, 2026, 6:07 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | - | -3.95% | - |
| Mar 6, 2026 | 78.68 | 79.68 | 77.09 | 77.48 | 77.48 | 0.36% | 4,359 |
| Mar 5, 2026 | 79.22 | 80.33 | 77.20 | 77.20 | 77.20 | -6.91% | 12,032 |
| Mar 4, 2026 | 81.28 | 83.00 | 81.28 | 82.93 | 80.75 | 1.53% | 2,485 |
| Mar 3, 2026 | 83.06 | 83.06 | 80.09 | 81.68 | 79.53 | -3.29% | 14,545 |
| Mar 2, 2026 | 83.77 | 84.65 | 81.80 | 84.46 | 82.24 | 0.87% | 3,535 |
| Feb 27, 2026 | 84.34 | 84.79 | 83.73 | 83.73 | 81.53 | 0.17% | 4,508 |
| Feb 26, 2026 | 85.92 | 85.99 | 82.86 | 83.59 | 81.39 | -2.41% | 2,621 |
| Feb 25, 2026 | 83.43 | 86.47 | 83.43 | 85.65 | 83.39 | 2.69% | 4,326 |
| Feb 24, 2026 | 81.53 | 83.77 | 80.95 | 83.41 | 81.21 | 0.91% | 2,841 |
| Feb 23, 2026 | 81.05 | 82.66 | 80.97 | 82.66 | 80.48 | 0.62% | 3,406 |
| Feb 20, 2026 | 81.69 | 82.28 | 80.86 | 82.15 | 79.99 | 0.62% | 3,731 |
| Feb 19, 2026 | 84.57 | 84.73 | 80.68 | 81.64 | 79.49 | -2.51% | 6,269 |
| Feb 18, 2026 | 81.33 | 84.44 | 81.33 | 83.74 | 81.54 | 2.98% | 2,973 |
| Feb 17, 2026 | 81.61 | 81.61 | 80.32 | 81.32 | 79.18 | -0.59% | 3,915 |
| Feb 16, 2026 | 80.96 | 81.80 | 80.88 | 81.80 | 79.65 | -0.28% | 3,680 |
| Feb 13, 2026 | 82.98 | 82.98 | 80.92 | 82.03 | 79.87 | -0.33% | 4,721 |
| Feb 12, 2026 | 83.86 | 85.10 | 82.30 | 82.30 | 80.13 | -1.53% | 3,102 |
| Feb 11, 2026 | 81.88 | 84.00 | 81.88 | 83.58 | 81.38 | 2.21% | 5,416 |
| Feb 10, 2026 | 81.38 | 81.77 | 80.38 | 81.77 | 79.62 | 0.45% | 3,959 |
| Feb 9, 2026 | 79.67 | 81.40 | 78.81 | 81.40 | 79.26 | 2.96% | 2,264 |
| Feb 6, 2026 | 77.08 | 79.21 | 77.08 | 79.06 | 76.98 | 2.32% | 13,351 |
| Feb 5, 2026 | 80.57 | 80.58 | 77.27 | 77.27 | 75.24 | -4.78% | 14,163 |
| Feb 4, 2026 | 81.99 | 83.75 | 80.51 | 81.15 | 79.01 | 0.10% | 7,287 |
| Feb 3, 2026 | 78.62 | 81.62 | 78.62 | 81.07 | 78.94 | 3.25% | 7,388 |
| Feb 2, 2026 | 74.45 | 78.79 | 73.62 | 78.52 | 76.45 | 2.99% | 7,957 |
| Jan 30, 2026 | 76.30 | 78.13 | 75.97 | 76.24 | 74.23 | -3.71% | 6,993 |
| Jan 29, 2026 | 78.87 | 81.02 | 78.76 | 79.18 | 77.10 | 0.97% | 9,374 |
| Jan 28, 2026 | 77.65 | 78.42 | 77.28 | 78.42 | 76.36 | 1.45% | 7,497 |
| Jan 27, 2026 | 77.00 | 77.50 | 76.21 | 77.30 | 75.26 | 1.44% | 13,714 |
| Jan 26, 2026 | 76.64 | 77.85 | 76.20 | 76.20 | 74.19 | -0.37% | 10,969 |
| Jan 23, 2026 | 74.48 | 76.48 | 74.48 | 76.48 | 74.47 | 1.73% | 7,332 |
| Jan 22, 2026 | 76.56 | 76.57 | 74.18 | 75.18 | 73.20 | -1.34% | 7,395 |
| Jan 21, 2026 | 73.06 | 76.33 | 73.06 | 76.20 | 74.19 | 5.19% | 12,179 |
| Jan 20, 2026 | 72.56 | 72.60 | 71.84 | 72.44 | 70.53 | -1.04% | 4,760 |
| Jan 19, 2026 | 72.65 | 73.67 | 72.65 | 73.20 | 71.27 | 0.05% | 6,406 |
| Jan 16, 2026 | 74.68 | 74.89 | 72.88 | 73.16 | 71.23 | -1.76% | 10,983 |
| Jan 15, 2026 | 73.50 | 74.64 | 72.59 | 74.47 | 72.51 | 1.06% | 8,758 |
| Jan 14, 2026 | 71.74 | 73.69 | 71.74 | 73.69 | 71.75 | 2.32% | 9,261 |
| Jan 13, 2026 | 71.10 | 72.21 | 71.10 | 72.02 | 70.12 | 1.31% | 15,351 |
| Jan 12, 2026 | 70.11 | 71.09 | 69.48 | 71.09 | 69.22 | 1.78% | 3,582 |
| Jan 9, 2026 | 68.90 | 70.63 | 68.90 | 69.85 | 68.01 | -3.23% | 10,005 |
| Jan 8, 2026 | 71.96 | 72.37 | 71.00 | 72.18 | 70.28 | -0.39% | 6,080 |
| Jan 7, 2026 | 72.21 | 72.98 | 71.83 | 72.46 | 70.55 | -0.73% | 4,216 |
| Jan 6, 2026 | 70.91 | 72.99 | 70.74 | 72.99 | 71.07 | 3.28% | 5,057 |
| Jan 5, 2026 | 69.60 | 70.70 | 69.60 | 70.67 | 68.81 | 2.44% | 6,709 |
| Jan 2, 2026 | 69.02 | 69.50 | 68.99 | 68.99 | 67.17 | -0.25% | 2,071 |
| Dec 30, 2025 | 68.11 | 69.25 | 68.11 | 69.16 | 67.34 | 1.39% | 2,644 |
| Dec 29, 2025 | 68.75 | 69.13 | 68.10 | 68.21 | 66.41 | -0.54% | 3,185 |
| Dec 23, 2025 | 68.05 | 68.82 | 68.00 | 68.58 | 66.77 | 0.97% | 4,656 |
| Dec 22, 2025 | 66.91 | 68.16 | 66.85 | 67.92 | 66.13 | 2.03% | 5,645 |
| Dec 19, 2025 | 66.14 | 66.85 | 66.14 | 66.57 | 64.82 | 0.47% | 4,197 |
| Dec 18, 2025 | 66.09 | 66.37 | 65.53 | 66.26 | 64.52 | 0.62% | 7,201 |
| Dec 17, 2025 | 64.85 | 66.13 | 64.85 | 65.85 | 64.12 | 1.45% | 4,454 |
| Dec 16, 2025 | 64.08 | 64.93 | 64.08 | 64.91 | 63.20 | 1.25% | 6,775 |
| Dec 15, 2025 | 64.65 | 64.65 | 63.98 | 64.11 | 62.42 | 0.80% | 4,788 |
| Dec 12, 2025 | 65.33 | 65.69 | 63.60 | 63.60 | 61.93 | -2.15% | 9,225 |
| Dec 11, 2025 | 64.16 | 65.09 | 64.16 | 65.00 | 63.29 | 1.09% | 3,236 |
| Dec 10, 2025 | 63.62 | 64.89 | 63.53 | 64.30 | 62.61 | 0.56% | 9,008 |
| Dec 9, 2025 | 62.77 | 63.94 | 62.43 | 63.94 | 62.26 | 1.85% | 7,780 |
| Dec 8, 2025 | 62.19 | 63.40 | 62.19 | 62.78 | 61.13 | -0.24% | 3,315 |
| Dec 5, 2025 | 63.39 | 63.45 | 62.93 | 62.93 | 61.27 | -0.25% | 2,652 |
| Dec 4, 2025 | 63.93 | 64.02 | 62.59 | 63.09 | 61.43 | -0.97% | 7,582 |
| Dec 3, 2025 | 61.86 | 63.71 | 61.86 | 63.71 | 62.03 | 2.36% | 5,052 |
| Dec 2, 2025 | 62.34 | 62.34 | 61.61 | 62.24 | 60.60 | -0.13% | 4,534 |
| Dec 1, 2025 | 62.18 | 62.58 | 61.94 | 62.32 | 60.68 | 0.60% | 6,647 |
| Nov 28, 2025 | 61.74 | 61.95 | 61.44 | 61.95 | 60.32 | 0.91% | 4,524 |
| Nov 27, 2025 | 61.89 | 61.89 | 61.21 | 61.39 | 59.77 | -1.59% | 4,666 |
| Nov 26, 2025 | 61.57 | 62.58 | 61.57 | 62.38 | 60.74 | 1.53% | 2,504 |
| Nov 25, 2025 | 61.33 | 62.00 | 61.33 | 61.44 | 59.82 | 0.75% | 3,385 |
| Nov 24, 2025 | 60.59 | 61.14 | 60.35 | 60.98 | 59.37 | 1.58% | 4,260 |
| Nov 21, 2025 | 59.60 | 60.11 | 59.49 | 60.03 | 58.45 | 0.18% | 13,668 |
| Nov 20, 2025 | 60.86 | 61.27 | 59.92 | 59.92 | 58.34 | -0.30% | 2,415 |
| Nov 19, 2025 | 59.91 | 60.29 | 59.60 | 60.10 | 58.52 | 0.13% | 3,294 |
| Nov 18, 2025 | 59.32 | 60.26 | 59.15 | 60.02 | 58.44 | -2.55% | 4,944 |
| Nov 17, 2025 | 60.93 | 61.59 | 60.93 | 61.59 | 59.97 | 0.97% | 2,251 |
| Nov 14, 2025 | 60.79 | 61.00 | 59.97 | 61.00 | 59.39 | 0.18% | 4,000 |
| Nov 13, 2025 | 61.29 | 61.71 | 60.89 | 60.89 | 59.29 | -0.91% | 1,300 |
| Nov 12, 2025 | 60.95 | 61.69 | 60.94 | 61.45 | 59.83 | 1.65% | 11,428 |
| Nov 11, 2025 | 60.65 | 60.65 | 60.45 | 60.45 | 58.86 | -0.48% | 575 |
| Nov 10, 2025 | 60.95 | 60.95 | 60.27 | 60.74 | 59.14 | 2.22% | 1,973 |
| Nov 7, 2025 | 59.40 | 59.45 | 59.04 | 59.42 | 57.86 | -0.55% | 2,716 |
| Nov 6, 2025 | 60.43 | 60.43 | 59.58 | 59.75 | 58.18 | -1.08% | 1,705 |
| Nov 5, 2025 | 58.90 | 60.40 | 58.90 | 60.40 | 58.81 | 2.37% | 1,331 |
| Nov 4, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 57.45 | -3.50% | 6,733 |
| Nov 3, 2025 | 62.29 | 62.29 | 61.08 | 61.14 | 59.53 | -2.02% | 2,897 |
| Oct 31, 2025 | 62.51 | 62.53 | 62.19 | 62.40 | 60.76 | 0.16% | 3,727 |
| Oct 30, 2025 | 62.22 | 62.76 | 61.83 | 62.30 | 60.66 | 0.48% | 2,758 |
| Oct 29, 2025 | 61.61 | 63.14 | 61.54 | 62.00 | 60.37 | 0.62% | 4,589 |
| Oct 28, 2025 | 61.17 | 61.82 | 60.29 | 61.62 | 60.00 | 0.41% | 3,097 |
| Oct 27, 2025 | 61.12 | 61.46 | 60.94 | 61.37 | 59.75 | 0.84% | 2,064 |
| Oct 24, 2025 | 61.00 | 61.20 | 60.40 | 60.86 | 59.26 | 0.12% | 3,172 |
| Oct 23, 2025 | 60.00 | 61.00 | 60.00 | 60.79 | 59.19 | 1.86% | 6,412 |
| Oct 22, 2025 | 58.65 | 60.59 | 58.65 | 59.68 | 58.11 | 0.74% | 7,638 |
| Oct 21, 2025 | 59.30 | 59.80 | 58.74 | 59.24 | 57.68 | - | 7,476 |
| Oct 20, 2025 | 58.04 | 59.47 | 58.04 | 59.24 | 57.68 | 2.01% | 4,154 |
| Oct 17, 2025 | 59.03 | 59.03 | 58.03 | 58.07 | 56.54 | -1.41% | 3,051 |
| Oct 16, 2025 | 59.19 | 59.34 | 58.79 | 58.90 | 57.35 | -0.99% | 6,275 |
| Oct 15, 2025 | 59.18 | 59.49 | 58.70 | 59.49 | 57.92 | 0.73% | 32,860 |
| Oct 14, 2025 | 58.63 | 59.06 | 57.43 | 59.06 | 57.50 | -0.08% | 2,392 |