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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	50.17	50.45	50.45	50.45	49.95	95,360
June 12, 2025	50.74	50.62	50.62	50.86	50.17	138,794
June 11, 2025	52.3	51.58	51.58	52.36	51.58	88,003
June 10, 2025	51.54	51.98	51.98	52.03	51.47	47,032
June 09, 2025	52.17	51.89	51.89	52.17	51.3	74,230
June 06, 2025	51.75	51.76	51.76	52.15	51.61	58,148
June 05, 2025	51.95	52.2	52.2	52.35	51.67	104,359
June 04, 2025	51.6	51.62	51.62	52.13	51.25	70,827
June 03, 2025	51.06	51.6	51.6	51.6	50.66	133,200
June 02, 2025	52.07	52.06	52.06	52.35	51.66	99,176
May 30, 2025	52.6	52.41	52.41	52.96	52.27	69,620
May 29, 2025	53.57	53.05	53.05	53.84	52.96	63,187
May 28, 2025	53.39	53.09	53.09	53.64	53.05	76,790
May 27, 2025	53.75	53.67	53.67	54.04	53.5	131,344

Rio Tinto Group (RIO1.DE) XETRA