Frankfurt
EUR
Rio Tinto Group (CRA1.F)
91.20
-1.30
(-1.41%)
At close: November 6 at 8:03:19 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
91.20
91.20
91.20
91.20
91.20
-
Nov 5, 2026
94.60
94.60
92.50
92.50
92.50
290
Nov 4, 2026
88.80
92.00
88.80
91.70
91.70
465
Nov 3, 2026
90.40
90.50
90.40
90.50
90.50
13
Nov 2, 2026
91.30
91.60
91.30
91.60
91.60
15
Oct 30, 2026
92.00
92.00
90.40
90.50
90.50
977
Oct 29, 2026
93.70
94.90
91.60
91.60
91.60
495
Oct 28, 2026
94.50
94.50
94.50
94.50
94.50
-
Oct 27, 2026
94.40
94.40
94.10
94.10
94.10
110
Oct 26, 2026
91.10
93.00
91.10
93.00
93.00
105
Oct 23, 2026
91.60
91.60
91.40
91.40
91.40
280
Oct 22, 2026
92.90
92.90
90.70
90.70
90.70
143
Oct 21, 2026
94.60
94.60
94.60
94.60
94.60
-
Oct 20, 2026
95.40
95.40
93.80
95.20
95.20
515
Oct 19, 2026
96.50
96.50
95.90
95.90
95.90
11
Oct 16, 2026
95.50
95.50
95.30
95.30
95.30
100
Oct 15, 2026
95.40
95.50
95.40
95.50
95.50
115
Oct 14, 2026
99.80
99.80
99.80
99.80
99.80
-
Oct 13, 2026
100.40
100.40
100.40
100.40
100.40
133
Oct 12, 2026
102.00
102.80
101.40
101.60
101.60
355
Oct 9, 2026
100.80
100.80
100.80
100.80
100.80
1
Oct 8, 2026
99.80
101.00
99.80
100.20
100.20
225
Oct 7, 2026
102.60
102.80
102.60
102.80
102.80
5
Oct 6, 2026
104.00
104.00
103.20
103.20
103.20
310
Oct 5, 2026
102.80
103.40
102.80
102.80
102.80
69
Oct 2, 2026
101.20
101.40
101.20
101.20
101.20
64
Oct 1, 2026
100.00
100.00
100.00
100.00
100.00
-
Sep 30, 2026
102.60
103.00
102.00
102.00
102.00
442
Sep 29, 2026
100.60
100.60
100.60
100.60
100.60
-
Sep 28, 2026
100.40
100.40
100.40
100.40
100.40
20
Sep 25, 2026
101.40
102.00
101.40
102.00
102.00
105
Sep 24, 2026
102.20
102.20
102.20
102.20
102.20
-
Sep 23, 2026
103.80
103.80
101.80
102.40
102.40
297
Sep 22, 2026
103.00
103.60
103.00
103.60
103.60
102
Sep 21, 2026
102.60
103.20
102.60
103.20
103.20
280
Sep 18, 2026
103.80
103.80
103.80
103.80
103.80
-
Sep 17, 2026
102.60
103.80
102.60
103.80
103.80
520
Sep 16, 2026
101.80
102.40
101.80
102.40
102.40
59
Sep 15, 2026
101.20
101.60
100.40
101.20
101.20
335
Sep 14, 2026
104.00
104.00
101.40
101.40
101.40
703
Sep 11, 2026
104.00
104.40
104.00
104.20
104.20
300
Sep 10, 2026
107.40
107.40
103.80
103.80
103.80
420
Sep 9, 2026
111.00
111.00
110.20
110.20
110.20
200
Sep 8, 2026
108.60
108.80
107.80
108.80
108.80
5,720
Sep 7, 2026
110.20
110.60
110.00
110.00
110.00
182
Sep 4, 2026
108.20
108.20
108.20
108.20
108.20
30
Sep 3, 2026
108.60
109.20
108.60
109.20
109.20
210
Sep 2, 2026
106.60
107.00
106.60
107.00
107.00
475
Sep 1, 2026
108.60
108.60
107.60
107.60
107.60
90
Aug 31, 2026
108.20
108.20
108.20
108.20
108.20
10
Aug 28, 2026
109.20
109.20
109.20
109.20
109.20
-
Aug 27, 2026
110.00
110.00
110.00
110.00
110.00
-
Aug 26, 2026
110.40
110.40
109.80
109.80
109.80
36
Aug 25, 2026
109.60
109.60
109.00
109.00
109.00
60
Aug 24, 2026
109.00
109.20
108.00
108.00
108.00
180
Aug 21, 2026
106.80
108.00
106.80
108.00
108.00
10
Aug 20, 2026
105.40
105.40
105.40
105.40
105.40
-
Aug 19, 2026
103.60
105.20
103.60
105.20
105.20
324
Aug 18, 2026
101.80
103.00
101.80
103.00
103.00
240
Aug 17, 2026
103.20
104.20
103.20
103.80
103.80
1,167
Aug 14, 2026
102.40
102.40
100.40
100.40
100.40
881
Aug 13, 2026
1.8282619
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
105.40
105.40
104.40
104.40
104.40
617
Aug 12, 2026
108.40
108.40
108.40
108.40
105.44
-
Aug 11, 2026
109.20
109.20
109.00
109.00
106.02
2,000
Aug 10, 2026
109.00
109.20
109.00
109.20
106.21
491
Aug 7, 2026
107.40
107.40
107.40
107.40
104.46
5
Aug 6, 2026
106.80
108.60
106.80
107.80
104.85
370
Aug 5, 2026
107.00
108.40
107.00
108.40
105.44
135
Aug 4, 2026
104.20
104.80
104.20
104.80
101.93
180
Aug 3, 2026
102.00
102.00
102.00
102.00
99.21
200
Jul 31, 2026
103.60
104.00
103.60
104.00
101.16
50
Jul 30, 2026
102.20
102.40
101.80
102.40
99.60
206
Jul 29, 2026
101.20
101.20
100.80
100.80
98.04
75
Jul 28, 2026
97.10
98.10
97.10
98.10
95.42
26
Jul 27, 2026
99.70
99.90
99.70
99.90
97.17
30
Jul 24, 2026
97.40
98.80
97.40
98.80
96.10
50
Jul 23, 2026
99.20
99.80
99.20
99.40
96.68
35
Jul 22, 2026
98.90
100.00
98.90
100.00
97.27
40
Jul 21, 2026
95.90
95.90
95.90
95.90
93.28
-
Jul 20, 2026
96.80
96.80
96.80
96.80
94.15
23
Jul 17, 2026
97.70
97.90
97.70
97.90
95.22
180
Jul 16, 2026
99.60
99.60
99.60
99.60
96.88
-
Jul 15, 2026
100.20
101.60
100.00
101.60
98.82
103
Jul 14, 2026
98.80
99.90
98.80
99.90
97.17
10
Jul 13, 2026
99.00
99.00
99.00
99.00
96.29
67
Jul 10, 2026
98.80
99.50
98.80
99.50
96.78
162
Jul 9, 2026
95.10
97.40
95.00
97.40
94.74
1,905
Jul 8, 2026
98.50
98.50
96.80
97.00
94.35
630
Jul 7, 2026
101.20
102.00
101.20
101.40
98.63
140
Jul 6, 2026
103.00
103.00
103.00
103.00
100.18
65
Jul 3, 2026
103.40
103.60
103.00
103.00
100.18
41
Jul 2, 2026
103.00
103.00
103.00
103.00
100.18
-
Jul 1, 2026
103.20
103.20
102.60
102.60
99.79
365
Jun 30, 2026
104.00
104.00
103.40
103.80
100.96
275
Jun 29, 2026
104.40
105.20
104.00
104.00
101.16
20
Jun 26, 2026
103.60
103.60
102.20
102.20
99.41
196
Jun 25, 2026
102.80
102.80
101.80
102.00
99.21
724
Jun 24, 2026
104.80
105.00
103.40
103.40
100.57
540
Jun 23, 2026
106.60
106.60
104.80
104.80
101.93
190
Jun 22, 2026
107.20
108.60
107.20
108.60
105.63
2
Jun 19, 2026
108.80
109.40
108.60
108.60
105.63
645
Jun 18, 2026
111.00
111.20
110.20
110.60
107.58
900
Jun 17, 2026
113.00
113.20
112.40
112.40
109.33
475
Jun 16, 2026
114.40
114.40
114.20
114.20
111.08
150
Jun 15, 2026
114.00
114.40
113.00
113.00
109.91
321
Jun 12, 2026
111.40
111.60
110.80
111.00
107.96
579
Jun 11, 2026
108.20
109.60
108.00
109.60
106.60
350
Jun 10, 2026
107.80
108.00
106.60
106.60
103.69
380
Jun 9, 2026
110.60
110.60
105.00
105.00
102.13
630
Jun 8, 2026
107.20
109.00
107.20
109.00
106.02
235
Jun 5, 2026
112.20
112.20
106.80
108.00
105.05
1,425
Jun 4, 2026
114.40
114.80
112.80
112.80
109.72
680
Jun 3, 2026
119.40
120.00
116.20
116.20
113.02
957
Jun 2, 2026
117.60
118.40
116.20
116.80
113.61
158
Jun 1, 2026
115.00
115.00
115.00
115.00
111.86
-
May 29, 2026
113.60
113.60
113.20
113.20
110.10
400
May 28, 2026
113.60
113.60
113.60
113.60
110.49
150
May 27, 2026
115.40
115.40
115.40
115.40
112.24
75
May 26, 2026
115.60
116.40
115.60
116.40
113.22
197
May 25, 2026
114.80
115.40
114.60
115.40
112.24
750
May 22, 2026
112.40
113.80
112.40
113.80
110.69
96
May 21, 2026
110.80
110.80
110.20
110.20
107.19
91
May 20, 2026
106.80
110.60
106.80
110.60
107.58
27
May 19, 2026
108.80
109.20
107.80
107.80
104.85
180
May 18, 2026
109.20
109.40
108.00
109.20
106.21
918
May 15, 2026
114.40
114.60
108.00
108.00
105.05
1,105
May 14, 2026
119.60
119.60
116.80
116.80
113.61
547
May 13, 2026
115.80
116.60
115.80
116.40
113.22
313
May 12, 2026
112.60
113.40
112.40
113.20
110.10
1,179
May 11, 2026
109.60
111.00
109.60
111.00
107.96
374
May 8, 2026
109.60
109.60
109.20
109.20
106.21
152
May 7, 2026
110.00
110.80
108.40
108.40
105.44
862
May 6, 2026
107.00
109.00
107.00
109.00
106.02
2,079
May 5, 2026
103.80
104.00
103.80
104.00
101.16
70
May 4, 2026
103.60
103.60
102.80
103.60
100.77
254
Apr 30, 2026
101.40
103.20
101.40
103.20
100.38
188
Apr 29, 2026
104.40
104.40
103.20
103.20
100.38
150
Apr 28, 2026
105.20
105.20
105.20
105.20
102.32
-
Apr 27, 2026
105.20
105.60
105.20
105.20
102.32
207
Apr 24, 2026
103.80
104.00
103.00
103.00
100.18
691
Apr 23, 2026
104.00
105.00
104.00
105.00
102.13
265
Apr 22, 2026
105.20
105.20
104.00
104.00
101.16
450
Apr 21, 2026
105.20
105.20
103.40
103.40
100.57
190
Apr 20, 2026
103.20
103.20
103.20
103.20
100.38
500
Apr 17, 2026
104.60
106.00
104.00
104.00
101.16
1,143
Apr 16, 2026
104.40
104.40
102.80
102.80
99.99
340
Apr 15, 2026
104.40
104.60
103.00
103.60
100.77
570
Apr 14, 2026
104.20
104.20
104.20
104.20
101.35
150
Apr 13, 2026
101.60
102.20
101.60
102.20
99.41
320
Apr 10, 2026
101.60
102.00
101.00
102.00
99.21
422
Apr 9, 2026
101.00
101.00
101.00
101.00
98.24
-
Apr 8, 2026
103.20
103.60
98.20
98.20
95.51
130
Apr 7, 2026
98.30
98.60
98.20
98.20
95.51
275
Apr 2, 2026
95.84
95.84
95.84
95.84
93.22
30
Apr 1, 2026
98.58
100.52
98.58
100.52
97.77
1,283
Mar 31, 2026
95.24
95.24
95.24
95.24
92.64
-
Mar 30, 2026
94.45
94.87
93.27
94.70
92.11
1,248
Mar 27, 2026
89.37
90.00
86.77
86.77
84.40
396
Mar 26, 2026
89.41
89.41
87.71
87.71
85.31
160
Mar 25, 2026
89.01
89.35
88.86
89.35
86.91
270
Mar 24, 2026
86.10
86.10
86.10
86.10
83.75
-
Mar 23, 2026
83.20
84.00
81.00
84.00
81.70
703
Mar 20, 2026
88.62
88.69
87.26
87.26
84.87
82
Mar 19, 2026
93.00
93.00
86.83
87.30
84.91
4,719
Mar 18, 2026
96.05
96.06
95.31
95.31
92.70
583
Mar 17, 2026
94.13
94.50
94.13
94.36
91.78
519
Mar 16, 2026
94.33
95.34
94.33
95.34
92.73
1,102
Mar 13, 2026
96.05
96.05
94.79
95.00
92.40
314
Mar 12, 2026
93.86
94.33
93.86
94.33
91.75
100
Mar 11, 2026
95.45
96.45
95.45
96.30
93.67
175
Mar 10, 2026
92.88
94.00
92.88
93.80
91.24
1,570
Mar 9, 2026
91.38
92.87
91.38
92.87
90.33
353
Mar 6, 2026
95.44
96.46
92.20
92.20
89.68
665
Mar 5, 2026
2.2641401
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
98.78
98.78
96.06
96.06
93.43
925
Mar 4, 2026
97.91
99.35
97.84
99.35
93.06
320
Mar 3, 2026
101.00
101.00
96.90
96.90
90.77
417
Mar 2, 2026
100.72
102.46
99.30
102.46
95.98
362
Feb 27, 2026
100.56
100.56
99.02
99.47
93.18
114
Feb 26, 2026
100.30
100.30
98.89
99.50
93.20
1,037
Feb 25, 2026
97.99
97.99
96.18
97.48
91.31
315
Feb 24, 2026
94.94
95.83
94.83
95.83
89.77
225
Feb 23, 2026
96.71
96.71
94.95
95.77
89.71
308
Feb 20, 2026
97.05
98.00
96.10
97.59
91.41
399
Feb 19, 2026
100.26
100.26
95.32
95.33
89.30
182
Feb 18, 2026
97.92
100.00
97.92
100.00
93.67
42
Feb 17, 2026
97.01
97.58
97.01
97.06
90.92
516
Feb 16, 2026
96.75
97.79
96.75
97.79
91.60
956
Feb 13, 2026
101.36
101.36
99.90
99.90
93.58
1,160
Feb 12, 2026
99.50
101.28
99.50
100.20
93.86
798
Feb 11, 2026
98.26
98.68
97.58
98.68
92.44
373
Feb 10, 2026
95.13
97.04
95.13
97.04
90.90
190
Feb 9, 2026
94.38
94.38
93.49
94.00
88.05
228
Feb 6, 2026
92.20
92.96
92.00
92.00
86.18
165
Feb 5, 2026
93.00
93.00
90.80
90.80
85.05
384
Feb 4, 2026
94.12
95.12
93.62
93.63
87.70
1,055
Feb 3, 2026
90.00
90.96
89.77
90.96
85.20
210
Feb 2, 2026
87.00
87.99
86.01
87.99
82.42
312
Jan 30, 2026
88.93
89.82
88.55
89.82
84.14
329
Jan 29, 2026
92.42
93.27
90.15
90.15
84.45
734
Jan 28, 2026
89.01
89.98
89.01
89.98
84.29
270
Jan 27, 2026
87.85
88.58
87.85
88.58
82.97
365
Jan 26, 2026
87.49
89.60
87.49
89.44
83.78
3,063
Jan 23, 2026
86.11
86.95
86.11
86.95
81.45
150
Jan 22, 2026
87.38
87.38
86.42
86.42
80.95
195
Jan 21, 2026
85.55
87.42
85.55
87.42
81.89
567
Jan 20, 2026
83.69
84.55
83.69
84.01
78.69
2,320
Jan 19, 2026
86.98
86.98
86.67
86.92
81.42
265
Jan 16, 2026
84.96
85.24
84.69
84.69
79.33
470
Jan 15, 2026
84.29
85.00
84.29
85.00
79.62
202
Jan 14, 2026
83.48
84.42
83.48
84.42
79.08
29
Jan 13, 2026
83.35
83.97
83.35
83.41
78.13
1,065
Jan 12, 2026
82.94
82.96
82.09
82.73
77.49
1,470
Jan 9, 2026
81.03
83.72
81.03
83.51
78.23
583
Jan 8, 2026
87.82
87.82
86.96
87.25
81.73
1,780
Jan 7, 2026
87.53
88.75
87.53
88.45
82.85
466
Jan 6, 2026
86.31
86.47
85.73
86.47
81.00
73
Jan 5, 2026
84.58
84.81
83.94
84.31
78.97
293
Jan 2, 2026
83.94
84.37
83.38
83.77
78.47
918
Dec 30, 2025
83.23
83.77
83.23
83.63
78.34
260
Dec 29, 2025
83.29
83.92
82.47
82.49
77.27
158
Dec 23, 2025
81.71
81.72
81.71
81.72
76.55
100
Dec 22, 2025
81.27
81.27
80.59
80.59
75.49
881
Dec 19, 2025
79.37
79.99
79.37
79.40
74.38
767
Dec 18, 2025
79.23
80.35
79.23
80.35
75.27
725
Dec 17, 2025
79.14
79.32
78.97
79.32
74.30
950
Dec 16, 2025
78.55
78.64
78.55
78.64
73.66
110
Dec 15, 2025
78.74
79.40
78.74
79.16
74.15
1,011
Dec 12, 2025
79.90
80.50
78.63
78.63
73.65
848
Dec 11, 2025
78.69
78.69
78.69
78.69
73.71
-
Dec 10, 2025
78.17
78.84
78.17
78.58
73.61
351
Dec 9, 2025
77.43
78.11
77.43
78.10
73.16
1,612
Dec 8, 2025
78.34
78.34
77.24
77.34
72.45
502
Dec 5, 2025
77.56
79.06
77.56
79.06
74.06
262
Dec 4, 2025
77.98
78.78
77.20
77.20
72.31
1,400
Dec 3, 2025
75.54
76.16
75.51
76.16
71.34
1,723
Dec 2, 2025
75.80
75.80
75.01
75.01
70.26
1,085
Dec 1, 2025
73.81
74.50
73.81
74.50
69.79
50
Nov 28, 2025
73.91
74.20
73.50
73.50
68.85
596
Nov 27, 2025
74.06
74.51
74.06
74.16
69.47
350
Nov 26, 2025
73.91
74.49
73.91
74.49
69.78
740
Nov 25, 2025
73.63
73.63
73.13
73.20
68.57
92
Nov 24, 2025
72.34
72.84
71.92
72.84
68.23
407
Nov 21, 2025
70.50
71.01
70.50
71.01
66.52
127
Nov 20, 2025
73.20
73.98
73.20
73.98
69.30
140
Nov 19, 2025
71.41
72.00
71.41
72.00
67.44
350
Nov 18, 2025
71.33
71.75
71.33
71.75
67.21
180
Nov 17, 2025
74.08
74.08
74.08
74.08
69.39
200
Nov 14, 2025
73.24
73.24
72.80
72.80
68.19
299
Nov 13, 2025
74.66
74.66
73.98
73.98
69.30
200
Nov 12, 2025
74.32
74.94
73.96
74.68
69.95
782
Nov 11, 2025
72.85
72.85
72.63
72.63
68.03
15
Nov 10, 2025
73.12
73.66
73.12
73.25
68.61
296
Nov 7, 2025
71.97
72.25
71.84
72.25
67.68
160
Nov 6, 2025
72.82
73.43
72.40
72.40
67.82
785
