Skip to main content
Rio Tinto Group (FRA:RIO1)
Germany flag Germany · Delayed Price · Currency is EUR
84.22
-1.03 (-1.21%)
Last updated: Apr 28, 2026, 5:25 PM CET

Rio Tinto Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202684.7485.6684.7485.66-0.48%20
Apr 27, 202684.9185.7084.6985.2585.25-0.02%2,922
Apr 24, 202684.4785.3184.4785.2785.270.94%1,152
Apr 23, 202684.9186.0083.8884.4884.48-1.31%3,279
Apr 22, 202684.1185.6584.1185.6085.602.81%2,899
Apr 21, 202685.1385.3983.2683.2683.26-2.01%2,168
Apr 20, 202685.2385.2384.2284.9784.97-0.31%1,640
Apr 17, 202684.6385.3283.7185.2385.230.40%1,822
Apr 16, 202684.2584.9484.2584.8984.891.82%2,392
Apr 15, 202684.0484.9183.3783.3783.37-0.36%2,804
Apr 14, 202684.6785.2283.6783.6783.67-0.69%2,269
Apr 13, 202682.5884.2782.5884.2584.250.54%1,951
Apr 10, 202682.9784.4282.9783.8083.800.70%2,595
Apr 9, 202684.2684.3283.2283.2283.22-1.16%4,441
Apr 8, 202683.9886.0583.7984.2084.203.45%26,874
Apr 7, 202681.0882.1781.0181.3981.390.17%2,083
Apr 2, 202679.6481.6879.6481.2581.25-0.84%2,689
Apr 1, 202680.8181.9780.4281.9481.941.84%4,121
Mar 31, 202677.6480.4677.6480.4680.463.50%1,884
Mar 30, 202676.3278.3976.3277.7477.743.41%3,963
Mar 27, 202674.9775.5473.9775.1875.181.32%1,339
Mar 26, 202675.6075.6073.6374.2074.20-2.19%3,228
Mar 25, 202675.0076.2175.0075.8675.861.40%3,739
Mar 24, 202673.9974.8172.8874.8174.810.63%3,676
Mar 23, 202669.1474.7068.4474.3474.344.31%7,824
Mar 20, 202673.6274.1070.8371.2771.27-3.35%15,412
Mar 19, 202675.4675.4672.0073.7473.74-3.22%11,030
Mar 18, 202678.0778.9076.1176.1976.19-2.66%3,989
Mar 17, 202677.7778.8177.5378.2778.270.59%1,631
Mar 16, 202677.1078.4476.8377.8177.811.34%2,956
Mar 13, 202679.6179.6176.7876.7876.78-2.93%1,332
Mar 12, 202678.3580.2978.2379.1079.100.08%1,819
Mar 11, 202679.3479.3578.0479.0479.04-0.10%2,252
Mar 10, 202678.0579.5877.6779.1279.121.71%5,925
Mar 9, 202674.4277.8473.9677.7977.790.40%5,116
Mar 6, 202678.6879.6877.0977.4877.480.36%4,359
Mar 5, 202679.2280.3377.2077.2077.20-6.91%12,032
Mar 4, 202681.2883.0081.2882.9380.731.53%2,485
Mar 3, 202683.0683.0680.0981.6879.51-3.29%14,545
Mar 2, 202683.7784.6581.8084.4682.220.87%3,535
Feb 27, 202684.3484.7983.7383.7381.510.17%4,508
Feb 26, 202685.9285.9982.8683.5981.37-2.41%2,621
Feb 25, 202683.4386.4783.4385.6583.372.69%4,326
Feb 24, 202681.5383.7780.9583.4181.190.91%2,841
Feb 23, 202681.0582.6680.9782.6680.460.62%3,406
Feb 20, 202681.6982.2880.8682.1579.970.62%3,731
Feb 19, 202684.5784.7380.6881.6479.47-2.51%6,269
Feb 18, 202681.3384.4481.3383.7481.522.98%2,973
Feb 17, 202681.6181.6180.3281.3279.16-0.59%3,915
Feb 16, 202680.9681.8080.8881.8079.63-0.28%3,680
Feb 13, 202682.9882.9880.9282.0379.85-0.33%4,721
Feb 12, 202683.8685.1082.3082.3080.11-1.53%3,102
Feb 11, 202681.8884.0081.8883.5881.362.21%5,416
Feb 10, 202681.3881.7780.3881.7779.600.45%3,959
Feb 9, 202679.6781.4078.8181.4079.242.96%2,264
Feb 6, 202677.0879.2177.0879.0676.962.32%13,351
Feb 5, 202680.5780.5877.2777.2775.22-4.78%14,163
Feb 4, 202681.9983.7580.5181.1578.990.10%7,287
Feb 3, 202678.6281.6278.6281.0778.923.25%7,388
Feb 2, 202674.4578.7973.6278.5276.432.99%7,957
Jan 30, 202676.3078.1375.9776.2474.21-3.71%6,993
Jan 29, 202678.8781.0278.7679.1877.080.97%9,374
Jan 28, 202677.6578.4277.2878.4276.341.45%7,497
Jan 27, 202677.0077.5076.2177.3075.251.44%13,714
Jan 26, 202676.6477.8576.2076.2074.18-0.37%10,969
Jan 23, 202674.4876.4874.4876.4874.451.73%7,332
Jan 22, 202676.5676.5774.1875.1873.18-1.34%7,395
Jan 21, 202673.0676.3373.0676.2074.185.19%12,179
Jan 20, 202672.5672.6071.8472.4470.52-1.04%4,760
Jan 19, 202672.6573.6772.6573.2071.260.05%6,406
Jan 16, 202674.6874.8972.8873.1671.22-1.76%10,983
Jan 15, 202673.5074.6472.5974.4772.491.06%8,758
Jan 14, 202671.7473.6971.7473.6971.732.32%9,261
Jan 13, 202671.1072.2171.1072.0270.111.31%15,351
Jan 12, 202670.1171.0969.4871.0969.201.78%3,582
Jan 9, 202668.9070.6368.9069.8567.99-3.23%10,005
Jan 8, 202671.9672.3771.0072.1870.26-0.39%6,080
Jan 7, 202672.2172.9871.8372.4670.53-0.73%4,216
Jan 6, 202670.9172.9970.7472.9971.053.28%5,057
Jan 5, 202669.6070.7069.6070.6768.792.44%6,709
Jan 2, 202669.0269.5068.9968.9967.16-0.25%2,071
Dec 30, 202568.1169.2568.1169.1667.321.39%2,644
Dec 29, 202568.7569.1368.1068.2166.40-0.54%3,185
Dec 23, 202568.0568.8268.0068.5866.760.97%4,656
Dec 22, 202566.9168.1666.8567.9266.122.03%5,645
Dec 19, 202566.1466.8566.1466.5764.800.47%4,197
Dec 18, 202566.0966.3765.5366.2664.500.62%7,201
Dec 17, 202564.8566.1364.8565.8564.101.45%4,454
Dec 16, 202564.0864.9364.0864.9163.191.25%6,775
Dec 15, 202564.6564.6563.9864.1162.410.80%4,788
Dec 12, 202565.3365.6963.6063.6061.91-2.15%9,225
Dec 11, 202564.1665.0964.1665.0063.271.09%3,236
Dec 10, 202563.6264.8963.5364.3062.590.56%9,008
Dec 9, 202562.7763.9462.4363.9462.241.85%7,780
Dec 8, 202562.1963.4062.1962.7861.11-0.24%3,315
Dec 5, 202563.3963.4562.9362.9361.26-0.25%2,652
Dec 4, 202563.9364.0262.5963.0961.41-0.97%7,582
Dec 3, 202561.8663.7161.8663.7162.022.36%5,052
Dec 2, 202562.3462.3461.6162.2460.59-0.13%4,534
Dec 1, 202562.1862.5861.9462.3260.660.60%6,647