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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	59.25	60.42	60.42	60.42	59.23	125,027
November 20, 2025	61.2	60.65	60.65	61.2	60.58	59,338
November 19, 2025	59.84	60.16	60.16	60.59	59.62	69,468
November 18, 2025	59.49	60.1	60.1	60.2	59.38	134,854
November 17, 2025	61	61.25	61.25	61.47	60.95	82,491
November 14, 2025	60.63	61.02	61.02	61.02	59.92	58,823
November 13, 2025	61.3	61.3	61.3	61.3	61.3	25,349
November 12, 2025	61.19	61.3	61.3	61.72	61.08	47,840
November 11, 2025	60.44	60.5	60.5	60.78	60.31	26,648
November 10, 2025	60.12	60.36	60.36	60.66	60.05	63,107
November 07, 2025	59.57	59.4	59.4	59.57	58.65	60,739
November 06, 2025	60.53	59.71	59.71	60.55	59.32	54,968
November 05, 2025	59.46	59.97	59.97	60.16	59.4	40,275
November 04, 2025	60	59.8	59.8	60.13	59.46	96,376
November 03, 2025	61.76	61.08	61.08	62	61.08	59,380
October 31, 2025	62.42	62.49	62.49	62.67	62.14	64,847
October 30, 2025	62.22	62.3	62.3	62.43	61.68	37,967
October 29, 2025	62.37	62.89	62.89	63.17	62.36	137,792
October 28, 2025	60.48	61.68	61.68	61.84	60.22	77,959
October 27, 2025	61.41	61.2	61.2	61.57	60.81	64,692
October 24, 2025	60.87	60.83	60.83	60.92	60.26	47,390
October 23, 2025	60.17	60.91	60.91	61.28	59.95	65,342
October 22, 2025	60.15	59.91	59.91	60.76	59.53	126,427
October 21, 2025	59.47	58.78	58.78	59.8	58.7	70,427
October 20, 2025	58.5	59.14	59.14	59.25	58.27	94,185
October 17, 2025	58.63	58.06	58.06	58.67	57.84	72,531
October 16, 2025	59.18	59.19	59.19	59.36	58.82	34,314
October 15, 2025	59.14	59.23	59.23	59.36	58.63	180,401
October 14, 2025	57.53	58.48	58.48	58.48	57.17	103,362
October 13, 2025	57.48	58.63	58.63	58.69	57.48	183,330
October 10, 2025	57.46	57.24	57.24	58.39	57.16	88,243
October 09, 2025	58.88	58.18	58.18	59.55	58.18	111,059
October 08, 2025	57.56	58.34	58.34	58.37	57.26	79,743
October 07, 2025	57.11	57.01	57.01	57.42	56.7	76,182
October 06, 2025	56.48	57.46	57.46	57.52	56.46	66,757
October 03, 2025	56.46	56.72	56.72	56.73	56.22	26,430
October 02, 2025	57.12	55.96	55.96	57.22	55.81	61,489
October 01, 2025	56.17	56.39	56.39	57	55.9	63,736
September 30, 2025	56.03	56.08	56.08	56.69	55.47	78,053
September 29, 2025	55.77	56.29	56.29	56.39	55.57	71,526
September 26, 2025	55.74	55.4	55.4	55.76	55.16	50,022
September 25, 2025	55.64	56.23	56.23	56.57	55.46	177,745
September 24, 2025	53.85	54.49	54.49	54.69	53.84	28,155
September 23, 2025	53.65	53.9	53.9	54.2	53.52	33,504
September 22, 2025	52.94	52.94	52.94	52.94	52.94	70,597
September 19, 2025	52.79	52.94	52.94	53	52.46	90,850
September 18, 2025	53.37	52.74	52.74	53.5	52.68	47,310
September 17, 2025	53.33	53.26	53.26	53.51	52.96	52,343
September 16, 2025	54.52	53.68	53.68	54.92	53.5	82,109
September 15, 2025	53.61	53.58	53.58	53.76	53.07	56,239
September 12, 2025	53.94	53.48	53.48	54.16	53.19	66,479

Rio Tinto Group (RIO1.DE) XETRA