Rio Tinto Group (FRA:RIOA)
Germany
· Delayed Price · Currency is EUR 83.60
-1.40 (-1.65%)
Last updated: Apr 29, 2026, 8:05 AM CET
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | - | -1.65% | - |
| Apr 28, 2026 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 0.95% | 150 |
| Apr 27, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.48% | 60 |
| Apr 24, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -2.33% | - |
| Apr 23, 2026 | 84.60 | 85.80 | 84.60 | 85.80 | 85.80 | - | 5 |
| Apr 22, 2026 | 83.00 | 85.80 | 83.00 | 85.80 | 85.80 | 0.94% | 50 |
| Apr 21, 2026 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | 0.71% | 75 |
| Apr 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.17% | - |
| Apr 17, 2026 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 0.71% | 30 |
| Apr 16, 2026 | 83.60 | 84.80 | 83.60 | 84.80 | 84.80 | 1.68% | 20 |
| Apr 15, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.18% | - |
| Apr 14, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.68% | - |
| Apr 13, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.84% | - |
| Apr 10, 2026 | 82.40 | 84.60 | 82.40 | 84.60 | 84.60 | 0.71% | 147 |
| Apr 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.41% | - |
| Apr 8, 2026 | 83.20 | 85.20 | 83.20 | 85.20 | 85.20 | 5.71% | 43 |
| Apr 7, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.74% | - |
| Apr 2, 2026 | 79.20 | 81.20 | 79.20 | 81.20 | 81.20 | 0.50% | 20 |
| Apr 1, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.00% | - |
| Mar 31, 2026 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 3.09% | 34 |
| Mar 30, 2026 | 75.80 | 77.60 | 75.80 | 77.60 | 77.60 | 4.02% | - |
| Mar 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.80% | - |
| Mar 26, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.53% | - |
| Mar 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.03% | - |
| Mar 24, 2026 | 73.60 | 73.60 | 72.60 | 72.60 | 72.60 | -1.36% | 650 |
| Mar 23, 2026 | 68.00 | 73.60 | 68.00 | 73.60 | 73.60 | -0.27% | 651 |
| Mar 20, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 0.82% | 75 |
| Mar 19, 2026 | 74.80 | 74.80 | 73.20 | 73.20 | 73.20 | -3.68% | 30 |
| Mar 18, 2026 | 77.80 | 77.80 | 76.00 | 76.00 | 76.00 | -1.81% | 150 |
| Mar 17, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.77% | 90 |
| Mar 16, 2026 | 76.20 | 78.20 | 76.20 | 78.00 | 78.00 | 0.78% | 426 |
| Mar 13, 2026 | 79.00 | 79.00 | 77.40 | 77.40 | 77.40 | -1.78% | 40 |
| Mar 12, 2026 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | -0.51% | - |
| Mar 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.02% | 30 |
| Mar 10, 2026 | 77.60 | 78.40 | 77.60 | 78.40 | 78.40 | 1.29% | 283 |
| Mar 9, 2026 | 73.60 | 78.40 | 73.60 | 77.40 | 77.40 | 0.26% | 186 |
| 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% | - |