Rio Tinto Group (FRA:RIOA)
Germany
· Delayed Price · Currency is EUR 77.20
-2.60 (-3.26%)
At close: Mar 6, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.80 | 77.80 | 77.20 | 77.20 | 77.20 | -5.85% | 46 |
| Mar 5, 2026 | 80.60 | 82.00 | 80.60 | 82.00 | 79.80 | 1.74% | 560 |
| Mar 4, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 78.44 | -2.89% | - |
| Mar 3, 2026 | 82.60 | 83.00 | 82.60 | 83.00 | 80.78 | -0.48% | 60 |
| Mar 2, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 81.17 | - | - |
| Feb 27, 2026 | 83.80 | 83.80 | 83.40 | 83.40 | 81.17 | -2.11% | 75 |
| Feb 26, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 82.92 | 2.65% | 200 |
| Feb 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.78 | -0.24% | - |
| Feb 24, 2026 | 81.00 | 83.20 | 81.00 | 83.20 | 80.97 | 1.71% | 500 |
| Feb 23, 2026 | 80.60 | 81.80 | 80.20 | 81.80 | 79.61 | 0.74% | 40 |
| Feb 20, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 79.03 | -3.10% | - |
| Feb 19, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 81.56 | 3.46% | - |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 78.83 | 0.25% | - |
| Feb 17, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.64 | 1.00% | - |
| Feb 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.86 | -2.91% | - |
| Feb 13, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 80.19 | -1.44% | - |
| Feb 12, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 81.36 | 0.24% | - |
| Feb 11, 2026 | 81.40 | 83.40 | 81.40 | 83.40 | 81.17 | 3.22% | 799 |
| Feb 10, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.64 | 0.25% | - |
| Feb 9, 2026 | 78.80 | 81.00 | 78.80 | 80.60 | 78.44 | 3.60% | 75 |
| Feb 6, 2026 | 76.60 | 77.80 | 76.60 | 77.80 | 75.72 | -1.02% | 26 |
| Feb 5, 2026 | 80.20 | 80.80 | 78.60 | 78.60 | 76.50 | -4.15% | 290 |
| Feb 4, 2026 | 81.40 | 84.00 | 81.40 | 82.00 | 79.80 | 1.23% | 126 |
| Feb 3, 2026 | 78.40 | 81.00 | 78.40 | 81.00 | 78.83 | 4.65% | 22 |
| Feb 2, 2026 | 73.00 | 77.40 | 73.00 | 77.40 | 75.33 | 0.52% | 40 |
| Jan 30, 2026 | 75.20 | 77.00 | 75.20 | 77.00 | 74.94 | -2.53% | 77 |
| Jan 29, 2026 | 79.20 | 81.00 | 79.00 | 79.00 | 76.88 | 2.86% | 525 |
| Jan 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 74.74 | 1.59% | - |
| Jan 27, 2026 | 76.40 | 76.40 | 75.60 | 75.60 | 73.58 | -2.33% | 8 |
| Jan 26, 2026 | 76.00 | 77.40 | 76.00 | 77.40 | 75.33 | 0.52% | 19 |
| Jan 23, 2026 | 74.20 | 77.00 | 74.20 | 77.00 | 74.94 | 2.94% | 60 |
| Jan 22, 2026 | 75.80 | 75.80 | 74.80 | 74.80 | 72.80 | -1.58% | 612 |
| Jan 21, 2026 | 72.60 | 76.00 | 72.60 | 76.00 | 73.97 | 4.11% | 232 |
| Jan 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | 0.83% | 150 |
| Jan 19, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 70.46 | -2.43% | 169 |
| Jan 16, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 72.21 | 1.92% | 10 |
| Jan 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 70.85 | -1.36% | - |
| Jan 14, 2026 | 71.40 | 73.80 | 71.40 | 73.80 | 71.82 | 4.53% | 195 |
| Jan 13, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 68.71 | - | - |
| Jan 12, 2026 | 69.20 | 70.60 | 69.20 | 70.60 | 68.71 | 2.02% | 65 |
| Jan 9, 2026 | 68.00 | 69.20 | 68.00 | 69.20 | 67.35 | -5.21% | 60 |
| Jan 8, 2026 | 73.00 | 73.00 | 72.80 | 73.00 | 71.05 | 1.67% | 137 |
| Jan 7, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.88 | 1.70% | - |
| Jan 6, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 68.71 | 0.86% | - |
| Jan 5, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 68.13 | 1.45% | 100 |
| Jan 2, 2026 | 69.40 | 69.40 | 69.00 | 69.00 | 67.15 | -1.15% | 70 |
| Dec 30, 2025 | 67.60 | 69.80 | 67.60 | 69.80 | 67.93 | 1.75% | 73 |
| Dec 29, 2025 | 69.00 | 69.20 | 68.20 | 68.60 | 66.76 | -0.87% | 87 |
| Dec 23, 2025 | 67.60 | 69.20 | 67.60 | 69.20 | 67.35 | 2.67% | 101 |
| Dec 22, 2025 | 66.20 | 68.20 | 66.20 | 67.40 | 65.60 | 2.74% | 398 |
| Dec 19, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 63.84 | -1.20% | - |
| Dec 18, 2025 | 65.60 | 66.40 | 65.60 | 66.40 | 64.62 | 1.22% | 20 |
| Dec 17, 2025 | 64.40 | 65.80 | 64.40 | 65.60 | 63.84 | 2.82% | 500 |
| Dec 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 62.09 | -0.62% | - |
| Dec 15, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 62.48 | -2.13% | - |
| Dec 12, 2025 | 65.20 | 65.60 | 65.20 | 65.60 | 63.84 | 0.92% | 78 |
| Dec 11, 2025 | 63.80 | 65.00 | 63.80 | 65.00 | 63.26 | 2.85% | 800 |
| Dec 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 61.51 | 1.28% | - |
| Dec 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 60.73 | 0.97% | - |
| Dec 8, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 60.15 | -1.59% | - |
| Dec 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 61.12 | -0.95% | - |
| Dec 4, 2025 | 63.60 | 63.60 | 63.40 | 63.40 | 61.70 | 0.96% | 40 |
| Dec 3, 2025 | 61.40 | 62.80 | 61.40 | 62.80 | 61.12 | 1.29% | 9 |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.34 | 0.98% | - |
| Dec 1, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 59.76 | -1.29% | - |
| Nov 28, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 60.53 | 1.30% | 800 |
| Nov 27, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 59.76 | -1.29% | - |
| Nov 26, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 60.53 | 0.32% | 800 |
| Nov 25, 2025 | 60.80 | 62.00 | 60.80 | 62.00 | 60.34 | 3.33% | 950 |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.39 | -1.32% | - |
| Nov 21, 2025 | 59.20 | 60.80 | 59.20 | 60.80 | 59.17 | -0.65% | 292 |
| Nov 20, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 59.56 | 0.99% | 17 |
| Nov 19, 2025 | 59.20 | 60.60 | 59.20 | 60.60 | 58.98 | -0.33% | 50 |
| Nov 18, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 59.17 | 0.66% | 100 |
| Nov 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 58.78 | 0.67% | - |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.39 | -1.32% | - |
| Nov 13, 2025 | 60.80 | 62.00 | 60.80 | 60.80 | 59.17 | 0.66% | 550 |
| Nov 12, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 58.78 | 0.33% | - |
| Nov 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 58.59 | - | - |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 58.59 | 3.79% | - |
| Nov 7, 2025 | 58.80 | 60.00 | 58.00 | 58.00 | 56.45 | -4.29% | 125 |
| Nov 6, 2025 | 59.80 | 60.80 | 59.80 | 60.60 | 58.98 | 3.77% | 50 |
| Nov 5, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 56.84 | -1.68% | - |
| Nov 4, 2025 | 58.40 | 59.40 | 58.40 | 59.40 | 57.81 | -3.57% | 50 |
| Nov 3, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 59.95 | -0.65% | - |
| Oct 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.34 | -0.32% | - |
| Oct 30, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 60.53 | 1.97% | 550 |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.37 | 0.66% | - |
| Oct 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 58.98 | - | - |
| Oct 27, 2025 | 60.60 | 62.00 | 60.60 | 60.60 | 58.98 | -0.98% | 41 |
| Oct 24, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 59.56 | 3.73% | 32 |
| Oct 23, 2025 | 59.40 | 59.40 | 59.00 | 59.00 | 57.42 | -1.01% | 760 |
| Oct 22, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 58.00 | 1.36% | 80 |
| Oct 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 57.23 | -0.68% | - |
| Oct 20, 2025 | 58.20 | 59.20 | 58.20 | 59.20 | 57.62 | 2.07% | 340 |
| Oct 17, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 56.45 | -2.36% | 60 |
| Oct 16, 2025 | 58.60 | 59.40 | 58.60 | 59.40 | 57.81 | -0.34% | 45 |
| Oct 15, 2025 | 58.40 | 59.60 | 58.40 | 59.60 | 58.00 | 2.05% | 120 |
| Oct 14, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 56.84 | -0.68% | - |
| Oct 13, 2025 | 56.80 | 58.80 | 56.80 | 58.80 | 57.23 | 0.34% | 20 |