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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.32	81.59	81.59	82.51	80.83	60,919
February 19, 2026	81.85	81.24	81.24	81.97	80.17	82,441
February 18, 2026	82.44	84.52	84.52	84.72	81.86	126,924
February 17, 2026	81.39	81.37	81.37	81.42	79.7	66,465
February 16, 2026	81.35	81.77	81.77	81.79	80.76	27,067
February 13, 2026	82.69	82.46	82.46	83.08	80.61	63,041
February 12, 2026	84.18	82.73	82.73	85.19	82.61	73,955
February 11, 2026	82.74	83.54	83.54	84.22	82.45	152,437
February 10, 2026	80.62	81.24	81.24	81.37	80.19	64,970
February 09, 2026	79.05	81	81	81	78.74	47,219
February 06, 2026	77.51	78.85	78.85	79.3	77.42	93,672
February 05, 2026	79.72	78.42	78.42	80.41	77.86	185,943
February 04, 2026	81.83	81.06	81.06	83.73	81.01	127,815
February 03, 2026	79.62	81.53	81.53	81.53	79.62	113,836
February 02, 2026	75.92	78.66	78.66	78.66	75.79	132,955
January 30, 2026	77.03	77.74	77.74	78.29	76.58	110,443
January 29, 2026	80	79.02	79.02	81.11	78.38	174,521
January 28, 2026	77.75	77.99	77.99	78.05	77.19	94,173
January 27, 2026	76.43	77.35	77.35	77.55	76.14	54,316
January 26, 2026	76.44	77.1	77.1	77.84	76.35	112,116
January 23, 2026	74.44	76.04	76.04	76.16	74.33	76,581
January 22, 2026	75.64	74.63	74.63	75.64	73.97	85,528
January 21, 2026	74.35	76.22	76.22	76.61	74.28	254,707
January 20, 2026	72.63	72.49	72.49	72.69	71.75	67,170
January 19, 2026	73.49	72.99	72.99	73.76	72.89	42,831
January 16, 2026	73.86	73.34	73.34	73.91	72.56	133,541
January 15, 2026	72.5	74.62	74.62	74.62	72.42	171,992
January 14, 2026	72.04	73.32	73.32	73.54	71.98	251,960
January 13, 2026	71.02	71.91	71.91	72.24	70.91	258,875
January 12, 2026	69.62	70.91	70.91	70.91	69.38	89,148
January 09, 2026	69.97	69.78	69.78	70.65	69.23	175,364
January 08, 2026	71.95	71.56	71.84	72.45	71.16	93,259
January 07, 2026	72.88	72.17	72.17	73	71.62	100,689
January 06, 2026	71.24	72.98	72.98	72.98	70.65	123,288
January 05, 2026	69.7	70.91	70.91	70.91	69.6	117,641
January 02, 2026	69.06	68.91	68.91	69.58	68.91	51,700
December 30, 2025	68.63	69.24	69.24	69.34	68.61	27,958
December 29, 2025	68.53	68.33	68.33	69.2	68.15	71,627
December 23, 2025	68.09	68.73	68.73	68.78	67.96	63,242
December 22, 2025	67.36	67.97	67.97	68.14	67.04	121,571
December 19, 2025	66.01	66.79	66.79	66.79	65.89	100,529
December 18, 2025	65.61	66.28	66.28	66.28	65.5	69,201
December 17, 2025	64.99	65.95	65.95	66.19	64.9	64,996
December 16, 2025	64.55	64.72	64.72	65.14	64.38	67,472
December 15, 2025	64.44	64.15	64.15	64.59	63.92	62,642
December 12, 2025	65.62	64.49	64.49	65.78	63.72	103,079
December 11, 2025	64.4	65.25	65.25	65.25	64.1	77,672
December 10, 2025	63.85	64.86	64.86	64.9	63.7	98,717
December 09, 2025	62.59	63.36	63.36	63.42	62.39	47,854
December 08, 2025	63.05	62.52	62.52	63.41	62.52	28,381
December 05, 2025	63.71	63.08	63.18	63.83	62.82	69,775
December 04, 2025	63.68	62.99	62.99	63.76	62.48	116,338
December 03, 2025	62.44	63.04	63.04	63.18	62.4	107,030
December 02, 2025	62.11	61.73	61.68	62.32	61.73	53,713
December 01, 2025	61.82	62.03	62.03	62.7	61.79	42,933
November 28, 2025	61.52	62.04	62.04	62.12	61.46	47,417
November 27, 2025	61.57	61.25	61.25	61.7	61.22	29,153
November 26, 2025	61.9	62.4	62.4	62.6	61.66	68,101
November 25, 2025	61.18	61.66	61.66	62.08	61.18	58,176
November 24, 2025	60.73	60.96	60.96	61.16	60.21	42,970

Rio Tinto Group (RIO1.DE) XETRA