Rio Tinto Group (FRA:RIO1)
Germany
· Delayed Price · Currency is EUR 63.30
+0.21 (0.33%)
Last updated: Dec 5, 2025, 4:06 PM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.39 | 63.39 | 63.08 | 63.08 | - | -0.02% | 80 |
| Dec 4, 2025 | 63.93 | 64.02 | 62.59 | 63.09 | 63.09 | -0.97% | 7,582 |
| Dec 3, 2025 | 61.86 | 63.71 | 61.86 | 63.71 | 63.71 | 2.36% | 5,052 |
| Dec 2, 2025 | 62.34 | 62.34 | 61.61 | 62.24 | 62.24 | -0.13% | 4,534 |
| Dec 1, 2025 | 62.18 | 62.58 | 61.94 | 62.32 | 62.32 | 0.60% | 6,647 |
| Nov 28, 2025 | 61.74 | 61.95 | 61.44 | 61.95 | 61.95 | 0.91% | 4,524 |
| Nov 27, 2025 | 61.89 | 61.89 | 61.21 | 61.39 | 61.39 | -1.59% | 4,666 |
| Nov 26, 2025 | 61.57 | 62.58 | 61.57 | 62.38 | 62.38 | 1.53% | 2,504 |
| Nov 25, 2025 | 61.33 | 62.00 | 61.33 | 61.44 | 61.44 | 0.75% | 3,385 |
| Nov 24, 2025 | 60.59 | 61.14 | 60.35 | 60.98 | 60.98 | 1.58% | 4,260 |
| Nov 21, 2025 | 59.60 | 60.11 | 59.49 | 60.03 | 60.03 | 0.18% | 13,668 |
| Nov 20, 2025 | 60.86 | 61.27 | 59.92 | 59.92 | 59.92 | -0.30% | 2,415 |
| Nov 19, 2025 | 59.91 | 60.29 | 59.60 | 60.10 | 60.10 | 0.13% | 3,294 |
| Nov 18, 2025 | 59.32 | 60.26 | 59.15 | 60.02 | 60.02 | -2.55% | 4,944 |
| Nov 17, 2025 | 60.93 | 61.59 | 60.93 | 61.59 | 61.59 | 0.97% | 2,251 |
| Nov 14, 2025 | 60.79 | 61.00 | 59.97 | 61.00 | 61.00 | 0.18% | 4,000 |
| Nov 13, 2025 | 61.29 | 61.71 | 60.89 | 60.89 | 60.89 | -0.91% | 1,300 |
| Nov 12, 2025 | 60.95 | 61.69 | 60.94 | 61.45 | 61.45 | 1.65% | 11,428 |
| Nov 11, 2025 | 60.65 | 60.65 | 60.45 | 60.45 | 60.45 | -0.48% | 575 |
| Nov 10, 2025 | 60.95 | 60.95 | 60.27 | 60.74 | 60.74 | 2.22% | 1,973 |
| Nov 7, 2025 | 59.40 | 59.45 | 59.04 | 59.42 | 59.42 | -0.55% | 2,716 |
| Nov 6, 2025 | 60.43 | 60.43 | 59.58 | 59.75 | 59.75 | -1.08% | 1,705 |
| Nov 5, 2025 | 58.90 | 60.40 | 58.90 | 60.40 | 60.40 | 2.37% | 1,331 |
| Nov 4, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.50% | 6,733 |
| Nov 3, 2025 | 62.29 | 62.29 | 61.08 | 61.14 | 61.14 | -2.02% | 2,897 |
| Oct 31, 2025 | 62.51 | 62.53 | 62.19 | 62.40 | 62.40 | 0.16% | 3,727 |
| Oct 30, 2025 | 62.22 | 62.76 | 61.83 | 62.30 | 62.30 | 0.48% | 2,758 |
| Oct 29, 2025 | 61.61 | 63.14 | 61.54 | 62.00 | 62.00 | 0.62% | 4,589 |
| Oct 28, 2025 | 61.17 | 61.82 | 60.29 | 61.62 | 61.62 | 0.41% | 3,097 |
| Oct 27, 2025 | 61.12 | 61.46 | 60.94 | 61.37 | 61.37 | 0.84% | 2,064 |
| Oct 24, 2025 | 61.00 | 61.20 | 60.40 | 60.86 | 60.86 | 0.12% | 3,172 |
| Oct 23, 2025 | 60.00 | 61.00 | 60.00 | 60.79 | 60.79 | 1.86% | 6,412 |
| Oct 22, 2025 | 58.65 | 60.59 | 58.65 | 59.68 | 59.68 | 0.74% | 7,638 |
| Oct 21, 2025 | 59.30 | 59.80 | 58.74 | 59.24 | 59.24 | - | 7,476 |
| Oct 20, 2025 | 58.04 | 59.47 | 58.04 | 59.24 | 59.24 | 2.01% | 4,154 |
| Oct 17, 2025 | 59.03 | 59.03 | 58.03 | 58.07 | 58.07 | -1.41% | 3,051 |
| Oct 16, 2025 | 59.19 | 59.34 | 58.79 | 58.90 | 58.90 | -0.99% | 6,275 |
| Oct 15, 2025 | 59.18 | 59.49 | 58.70 | 59.49 | 59.49 | 0.73% | 32,860 |
| Oct 14, 2025 | 58.63 | 59.06 | 57.43 | 59.06 | 59.06 | -0.08% | 2,392 |
| Oct 13, 2025 | 57.71 | 59.22 | 57.70 | 59.11 | 59.11 | 3.77% | 8,247 |
| Oct 10, 2025 | 58.02 | 58.35 | 56.68 | 56.96 | 56.96 | -2.18% | 3,843 |
| Oct 9, 2025 | 58.50 | 59.37 | 58.04 | 58.23 | 58.23 | 0.92% | 10,451 |
| Oct 8, 2025 | 57.30 | 58.35 | 57.30 | 57.70 | 57.70 | 1.28% | 3,636 |
| Oct 7, 2025 | 57.38 | 57.42 | 56.79 | 56.97 | 56.97 | -1.38% | 2,154 |
| Oct 6, 2025 | 56.44 | 58.00 | 56.44 | 57.77 | 57.77 | 2.01% | 11,531 |
| Oct 3, 2025 | 56.67 | 56.67 | 56.28 | 56.63 | 56.63 | 0.73% | 1,669 |
| Oct 2, 2025 | 56.75 | 56.85 | 56.00 | 56.22 | 56.22 | -0.55% | 4,891 |
| Oct 1, 2025 | 56.20 | 56.80 | 55.95 | 56.53 | 56.53 | 0.73% | 17,424 |
| Sep 30, 2025 | 56.31 | 56.60 | 55.60 | 56.12 | 56.12 | -0.50% | 5,685 |
| Sep 29, 2025 | 55.69 | 56.40 | 55.60 | 56.40 | 56.40 | 2.14% | 2,447 |
| Sep 26, 2025 | 56.14 | 56.17 | 55.22 | 55.22 | 55.22 | -1.88% | 3,823 |
| Sep 25, 2025 | 54.87 | 56.46 | 54.87 | 56.28 | 56.28 | 3.13% | 3,628 |
| Sep 24, 2025 | 53.69 | 54.60 | 53.69 | 54.57 | 54.57 | 1.26% | 2,117 |
| Sep 23, 2025 | 53.75 | 54.04 | 53.65 | 53.89 | 53.89 | 0.32% | 4,284 |
| Sep 22, 2025 | 53.57 | 54.00 | 53.57 | 53.72 | 53.72 | 0.79% | 811 |
| Sep 19, 2025 | 52.74 | 53.30 | 52.50 | 53.30 | 53.30 | 1.02% | 1,598 |
| Sep 18, 2025 | 53.35 | 53.49 | 52.76 | 52.76 | 52.76 | -1.22% | 2,432 |
| Sep 17, 2025 | 53.48 | 53.57 | 53.00 | 53.41 | 53.41 | -0.35% | 4,865 |
| Sep 16, 2025 | 54.13 | 54.90 | 53.58 | 53.60 | 53.60 | -0.37% | 4,253 |
| Sep 15, 2025 | 53.51 | 53.82 | 53.26 | 53.80 | 53.80 | 0.65% | 770 |
| Sep 12, 2025 | 53.28 | 53.98 | 53.28 | 53.45 | 53.45 | 0.85% | 1,582 |
| Sep 11, 2025 | 53.11 | 53.41 | 52.89 | 53.00 | 53.00 | 0.11% | 2,238 |
| Sep 10, 2025 | 53.12 | 53.39 | 52.91 | 52.94 | 52.94 | -0.68% | 5,820 |
| Sep 9, 2025 | 54.06 | 54.30 | 53.30 | 53.30 | 53.30 | -1.59% | 2,777 |
| Sep 8, 2025 | 54.88 | 55.02 | 54.00 | 54.16 | 54.16 | -0.24% | 4,156 |
| Sep 5, 2025 | 53.58 | 54.40 | 53.58 | 54.29 | 54.29 | 1.69% | 3,522 |
| Sep 4, 2025 | 53.75 | 54.23 | 53.37 | 53.39 | 53.39 | -0.39% | 1,175 |
| Sep 3, 2025 | 53.25 | 53.70 | 53.05 | 53.60 | 53.60 | 1.80% | 2,465 |
| Sep 2, 2025 | 53.28 | 53.31 | 52.65 | 52.65 | 52.65 | -1.13% | 3,069 |
| Sep 1, 2025 | 53.60 | 53.60 | 53.11 | 53.25 | 53.25 | -0.69% | 3,048 |
| Aug 29, 2025 | 53.81 | 54.11 | 53.62 | 53.62 | 53.62 | -0.37% | 1,349 |
| Aug 28, 2025 | 53.51 | 53.94 | 53.51 | 53.82 | 53.82 | 0.69% | 4,846 |
| Aug 27, 2025 | 53.11 | 53.70 | 53.11 | 53.45 | 53.45 | 0.30% | 2,274 |
| Aug 26, 2025 | 53.48 | 53.62 | 53.16 | 53.29 | 53.29 | -0.39% | 5,009 |
| Aug 25, 2025 | 53.57 | 53.73 | 53.44 | 53.50 | 53.50 | 0.19% | 2,706 |
| Aug 22, 2025 | 52.19 | 53.40 | 52.19 | 53.40 | 53.40 | 1.37% | 1,123 |
| Aug 21, 2025 | 52.16 | 52.68 | 52.10 | 52.68 | 52.68 | 1.21% | 4,387 |
| Aug 20, 2025 | 52.18 | 52.19 | 51.83 | 52.05 | 52.05 | 0.25% | 2,038 |
| Aug 19, 2025 | 51.76 | 52.61 | 51.76 | 51.92 | 51.92 | 0.08% | 2,632 |
| Aug 18, 2025 | 52.42 | 52.42 | 51.87 | 51.88 | 51.88 | -1.22% | 3,612 |
| Aug 15, 2025 | 52.99 | 53.19 | 52.50 | 52.52 | 52.52 | -0.34% | 3,144 |
| Aug 14, 2025 | 52.81 | 53.28 | 52.00 | 52.70 | 52.70 | -2.98% | 8,012 |
| Aug 13, 2025 | 54.06 | 54.39 | 53.89 | 54.32 | 53.06 | 0.50% | 4,885 |
| Aug 12, 2025 | 53.59 | 54.17 | 53.53 | 54.05 | 52.80 | 1.75% | 1,760 |
| Aug 11, 2025 | 53.51 | 53.79 | 52.95 | 53.12 | 51.89 | -0.15% | 7,122 |
| Aug 8, 2025 | 52.18 | 53.20 | 52.18 | 53.20 | 51.97 | 1.51% | 3,266 |
| Aug 7, 2025 | 51.85 | 52.42 | 51.76 | 52.41 | 51.20 | 1.26% | 7,473 |
| Aug 6, 2025 | 52.02 | 52.25 | 51.76 | 51.76 | 50.56 | 0.12% | 6,001 |
| Aug 5, 2025 | 52.15 | 52.15 | 51.70 | 51.70 | 50.50 | -0.79% | 1,918 |
| Aug 4, 2025 | 51.63 | 52.11 | 51.63 | 52.11 | 50.90 | 0.15% | 2,838 |
| Aug 1, 2025 | 52.39 | 52.39 | 51.69 | 52.03 | 50.83 | -0.12% | 2,344 |
| Jul 31, 2025 | 51.75 | 52.09 | 50.83 | 52.09 | 50.88 | 0.37% | 3,231 |
| Jul 30, 2025 | 53.81 | 53.81 | 51.80 | 51.90 | 50.70 | -3.71% | 5,761 |
| Jul 29, 2025 | 53.74 | 54.00 | 53.55 | 53.90 | 52.65 | 0.63% | 1,285 |
| Jul 28, 2025 | 54.06 | 54.06 | 53.19 | 53.56 | 52.32 | -0.98% | 2,816 |
| Jul 25, 2025 | 54.23 | 54.23 | 53.61 | 54.09 | 52.84 | -0.42% | 3,014 |
| Jul 24, 2025 | 54.62 | 55.02 | 54.30 | 54.32 | 53.06 | -0.37% | 3,921 |
| Jul 23, 2025 | 54.76 | 55.11 | 54.22 | 54.52 | 53.26 | -0.11% | 6,738 |
| Jul 22, 2025 | 53.50 | 54.64 | 53.50 | 54.58 | 53.32 | 2.04% | 5,330 |
| Jul 21, 2025 | 52.30 | 53.78 | 52.30 | 53.49 | 52.25 | 3.36% | 5,699 |