Rio Tinto Group - RIO1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	53.94	54.25	54.25	54.72	53.89	64,386
September 04, 2025	53.57	53.32	53.32	54.34	53.32	27,060
September 03, 2025	52.94	53.42	53.42	53.7	52.9	24,449
September 02, 2025	53.37	52.9	52.9	53.42	52.84	62,388
September 01, 2025	53.38	53.34	53.34	53.4	53.09	33,916
August 29, 2025	53.99	53.76	53.76	54.15	53.64	45,858
August 28, 2025	53.63	53.92	53.92	54	53.63	39,400
August 27, 2025	53.52	53.26	53.26	53.89	53.16	27,644
August 26, 2025	53.55	53.19	53.19	53.62	53.08	46,833
August 25, 2025	53.69	53.53	53.53	53.89	53.4	34,806
August 22, 2025	52.58	53.36	53.36	53.42	52.43	108,879
August 21, 2025	52.22	52.65	52.65	52.65	52	33,530
August 20, 2025	51.97	52.11	52.11	52.34	51.79	81,166
August 19, 2025	51.74	52.16	52.16	52.65	51.73	63,706
August 18, 2025	52.3	51.77	51.77	52.3	51.65	64,563
August 15, 2025	53.01	52.46	52.46	53.31	52.35	56,213
August 14, 2025	52.24	52.27	52.27	52.76	51.97	95,118
August 13, 2025	54.02	54.23	52.96	54.5	53.89	49,157
August 12, 2025	53.9	53.98	53.98	54.24	53.87	68,243
August 11, 2025	53.46	53.28	53.28	53.49	52.9	40,649
August 08, 2025	52.56	52.99	52.99	53.1	52.55	32,268
August 07, 2025	51.81	52.16	52.16	52.49	51.75	52,440
August 06, 2025	51.84	51.84	51.84	52.3	51.79	41,679
August 05, 2025	51.99	51.94	51.94	52.23	51.78	63,788
August 04, 2025	51.85	51.89	51.89	52.04	51.6	40,774
August 01, 2025	52.02	51.79	51.79	52.22	51.47	65,090
July 31, 2025	50.94	52.32	52.32	52.32	50.73	82,926
July 30, 2025	53.21	53.28	53.28	53.66	52.55	72,756
July 29, 2025	53.9	53.81	53.81	54.05	53.49	24,034
July 28, 2025	53.5	53.57	53.57	53.57	52.97	57,744
July 25, 2025	53.96	53.75	53.75	54.1	53.6	35,426
July 24, 2025	55	54.4	54.4	55.04	54.33	59,711
July 23, 2025	54.28	54.86	54.86	55.17	54.19	94,778
July 22, 2025	53.8	54.39	54.39	54.52	53.59	93,455
July 21, 2025	53.15	53.25	53.25	53.8	52.87	152,599
July 18, 2025	52	51.81	51.81	52.34	51.5	89,028
July 17, 2025	51.24	51.39	51.39	51.73	51.02	71,127
July 16, 2025	51.37	50.86	50.86	51.4	50.7	83,551
July 15, 2025	51.42	50.3	50.3	51.5	50.03	110,629
July 14, 2025	52.02	51.09	51.09	52.17	51.04	76,153
July 11, 2025	51.63	51.62	51.62	51.64	51	97,200
July 10, 2025	51.6	51.85	51.85	52.3	51.34	158,874
July 09, 2025	50.2	49.92	49.92	50.2	49.8	109,626
July 08, 2025	49.94	50.18	50.18	50.23	49.7	71,253
July 07, 2025	49.59	49.7	49.7	49.78	49.39	83,814
July 04, 2025	49.78	49.69	49.69	49.84	49.52	78,971
July 03, 2025	50.58	50.13	50.13	50.83	50.02	86,376
July 02, 2025	50.24	50.8	50.8	50.88	50.03	92,118
July 01, 2025	49.55	49.85	49.85	49.85	48.9	165,300
June 30, 2025	50.1	49.66	49.66	50.13	49.47	91,865
June 27, 2025	50.84	50.24	50.24	50.97	49.87	97,374
June 26, 2025	49.16	50.16	50.16	50.28	49.05	79,279
June 25, 2025	49.28	48.46	48.46	49.55	48.45	126,313
June 24, 2025	49.85	49.31	49.31	49.96	49.3	87,145
June 23, 2025	48.24	49.01	49.01	49.05	48.18	106,507
June 20, 2025	48.59	48.63	48.63	49.07	48.51	309,786
June 19, 2025	49.06	48.74	48.74	49.12	48.51	196,771
June 18, 2025	50.1	49.72	49.72	50.15	49.6	122,106
June 17, 2025	50.41	49.98	49.98	50.66	49.94	146,713
June 16, 2025	50.78	50.65	50.65	50.88	50.41	112,226

Rio Tinto Group (RIO1.DE) XETRA