Rio Tinto Group (FRA:RIOA)
Germany
· Delayed Price · Currency is EUR 62.80
-0.60 (-0.95%)
At close: Dec 5, 2025
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 0.96% | 40 |
| Dec 3, 2025 | 61.40 | 62.80 | 61.40 | 62.80 | 62.80 | 1.29% | 9 |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| Dec 1, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Nov 28, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | 1.30% | 800 |
| Nov 27, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Nov 26, 2025 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | 0.32% | 800 |
| Nov 25, 2025 | 60.80 | 62.00 | 60.80 | 62.00 | 62.00 | 3.33% | 950 |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | - |
| Nov 21, 2025 | 59.20 | 60.80 | 59.20 | 60.80 | 60.80 | -0.65% | 292 |
| Nov 20, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | 0.99% | 17 |
| Nov 19, 2025 | 59.20 | 60.60 | 59.20 | 60.60 | 60.60 | -0.33% | 50 |
| Nov 18, 2025 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | 0.66% | 100 |
| Nov 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | - |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.32% | - |
| Nov 13, 2025 | 60.80 | 62.00 | 60.80 | 60.80 | 60.80 | 0.66% | 550 |
| Nov 12, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.33% | - |
| Nov 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 3.79% | - |
| Nov 7, 2025 | 58.80 | 60.00 | 58.00 | 58.00 | 58.00 | -4.29% | 125 |
| Nov 6, 2025 | 59.80 | 60.80 | 59.80 | 60.60 | 60.60 | 3.77% | 50 |
| Nov 5, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.68% | - |
| Nov 4, 2025 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | -3.57% | 50 |
| Nov 3, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.65% | - |
| Oct 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.32% | - |
| Oct 30, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 1.97% | 550 |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | - |
| Oct 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Oct 27, 2025 | 60.60 | 62.00 | 60.60 | 60.60 | 60.60 | -0.98% | 41 |
| Oct 24, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | 3.73% | 32 |
| Oct 23, 2025 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -1.01% | 760 |
| Oct 22, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 1.36% | 80 |
| Oct 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.68% | - |
| Oct 20, 2025 | 58.20 | 59.20 | 58.20 | 59.20 | 59.20 | 2.07% | 340 |
| Oct 17, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -2.36% | 60 |
| Oct 16, 2025 | 58.60 | 59.40 | 58.60 | 59.40 | 59.40 | -0.34% | 45 |
| Oct 15, 2025 | 58.40 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | 120 |
| Oct 14, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Oct 13, 2025 | 56.80 | 58.80 | 56.80 | 58.80 | 58.80 | 0.34% | 20 |
| Oct 10, 2025 | 57.60 | 58.60 | 57.60 | 58.60 | 58.60 | 1.03% | 62 |
| Oct 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Oct 8, 2025 | 56.60 | 58.40 | 56.60 | 58.40 | 58.40 | 1.74% | 144 |
| Oct 7, 2025 | 56.80 | 57.80 | 56.80 | 57.40 | 57.40 | -0.35% | 160 |
| Oct 6, 2025 | 55.80 | 57.80 | 55.80 | 57.60 | 57.60 | 2.13% | 1,643 |
| Oct 3, 2025 | 55.80 | 56.40 | 55.80 | 56.40 | 56.40 | 1.08% | 245 |
| Oct 2, 2025 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | -2.45% | 700 |
| Oct 1, 2025 | 55.80 | 57.20 | 55.80 | 57.20 | 57.20 | 2.88% | 394 |
| Sep 30, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.77% | - |
| Sep 29, 2025 | 55.20 | 56.60 | 54.60 | 56.60 | 56.60 | 1.80% | 32 |
| Sep 26, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.09% | - |
| Sep 25, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 0.73% | 133 |
| Sep 24, 2025 | 53.20 | 54.60 | 53.20 | 54.60 | 54.60 | 2.25% | 47 |
| Sep 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Sep 22, 2025 | 53.00 | 54.20 | 53.00 | 53.60 | 53.60 | 2.29% | 200 |
| Sep 19, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | - |
| Sep 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Sep 17, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| Sep 16, 2025 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | -0.74% | - |
| Sep 15, 2025 | 53.20 | 53.80 | 53.20 | 53.80 | 53.80 | 1.51% | 100 |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Sep 11, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Sep 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.49% | - |
| Sep 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Sep 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | - |
| Sep 5, 2025 | 52.80 | 54.80 | 52.80 | 54.80 | 54.80 | 3.01% | 188 |
| Sep 4, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.14% | - |
| Sep 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Sep 2, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -0.75% | - |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| Aug 29, 2025 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | 1.13% | - |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | 100 |
| Aug 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.75% | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| Aug 25, 2025 | 52.80 | 53.60 | 52.80 | 53.60 | 53.60 | 3.47% | 1,000 |
| Aug 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.39% | - |
| Aug 21, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| Aug 20, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 1.56% | 10 |
| Aug 19, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Aug 18, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -4.10% | 70 |
| Aug 15, 2025 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 0.75% | 95 |
| Aug 14, 2025 | 52.20 | 53.40 | 52.20 | 53.20 | 51.93 | -0.37% | 290 |
| Aug 13, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.13 | 0.38% | - |
| Aug 12, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 51.93 | 0.76% | - |
| Aug 11, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.54 | 0.38% | - |
| Aug 8, 2025 | 51.60 | 52.60 | 51.60 | 52.60 | 51.35 | 2.33% | 100 |
| Aug 7, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.18 | -0.39% | - |
| Aug 6, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.37 | -0.39% | - |
| Aug 5, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.57 | 1.97% | - |
| Aug 4, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.59 | -1.93% | - |
| Aug 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 50.57 | 1.57% | - |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.79 | -1.92% | - |
| Jul 30, 2025 | 53.60 | 53.60 | 52.00 | 52.00 | 50.76 | -5.11% | 200 |
| Jul 29, 2025 | 53.20 | 54.80 | 53.20 | 54.80 | 53.50 | 3.01% | 20 |
| Jul 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 51.93 | -0.75% | - |
| Jul 25, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.32 | -1.47% | - |
| Jul 24, 2025 | 54.00 | 55.00 | 54.00 | 54.40 | 53.11 | -1.09% | 2,158 |
| Jul 23, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 53.69 | 1.85% | 50 |
| Jul 22, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 52.71 | 1.50% | 200 |
| Jul 21, 2025 | 51.80 | 53.20 | 51.80 | 53.20 | 51.93 | 2.31% | 350 |
| Jul 18, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 50.76 | 0.39% | 140 |