XETRA - Delayed Quote
EUR
Rio Tinto Group (RIO1.DE)
75.42
+0.80
(+1.07%)
At close: 5:35:37 PM 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 5, 2026
76.78
76.92
74.08
75.42
75.42
58,185
Nov 4, 2026
73.94
75.11
73.75
74.62
74.62
31,808
Nov 3, 2026
73.36
74.58
73.02
73.02
73.02
72,921
Nov 2, 2026
74.39
74.80
73.69
74.48
74.48
45,509
Oct 30, 2026
74.00
74.60
73.11
73.36
73.36
75,742
Oct 29, 2026
77.18
77.30
74.50
74.64
74.64
118,167
Oct 28, 2026
76.98
77.14
76.00
76.66
76.66
31,277
Oct 27, 2026
76.12
76.86
75.76
76.86
76.86
37,503
Oct 26, 2026
74.88
75.40
74.12
75.05
75.05
135,414
Oct 23, 2026
75.24
75.26
73.71
74.72
74.72
336,161
Oct 22, 2026
76.50
76.50
75.01
75.07
75.07
287,478
Oct 21, 2026
78.14
78.63
77.44
77.73
77.73
223,046
Oct 20, 2026
79.56
79.56
77.44
78.28
78.28
59,405
Oct 19, 2026
81.00
81.32
79.50
80.08
80.08
36,418
Oct 16, 2026
80.13
81.53
79.73
81.24
81.24
42,848
Oct 15, 2026
78.90
80.90
78.39
80.54
80.54
46,115
Oct 14, 2026
82.20
83.32
81.54
82.12
82.12
34,942
Oct 13, 2026
83.44
84.60
83.06
83.14
83.14
21,168
Oct 12, 2026
84.32
84.74
83.84
84.68
84.68
32,763
Oct 9, 2026
83.96
84.58
83.56
84.36
84.36
21,574
Oct 8, 2026
81.34
83.21
81.33
82.84
82.84
53,364
Oct 7, 2026
83.82
84.77
82.91
83.08
83.08
37,645
Oct 6, 2026
84.82
85.54
83.85
84.66
84.66
30,251
Oct 5, 2026
83.80
84.81
83.57
84.56
84.56
24,064
Oct 2, 2026
82.44
83.54
82.19
82.71
82.71
50,574
Oct 1, 2026
82.68
82.76
81.05
81.92
81.92
43,668
Sep 30, 2026
84.62
85.31
83.08
83.08
83.08
48,574
Sep 29, 2026
83.44
84.34
82.40
82.52
82.52
36,770
Sep 28, 2026
81.64
82.72
80.99
82.38
82.38
42,635
Sep 25, 2026
83.60
83.60
82.03
82.38
82.38
174,609
Sep 24, 2026
83.36
84.20
82.44
82.44
82.44
33,140
Sep 23, 2026
84.65
84.77
83.30
83.98
83.98
109,067
Sep 22, 2026
84.95
84.95
83.91
84.35
84.35
47,298
Sep 21, 2026
85.26
86.04
84.37
84.40
84.40
21,472
Sep 18, 2026
85.40
85.88
84.30
84.44
84.44
21,463
Sep 17, 2026
84.40
85.49
84.01
85.48
85.48
13,540
Sep 16, 2026
84.69
85.07
84.12
84.28
84.28
17,121
Sep 15, 2026
83.68
84.44
82.60
83.68
83.68
17,799
Sep 14, 2026
85.16
85.37
83.63
84.24
84.24
16,054
Sep 11, 2026
85.99
86.62
85.00
86.23
86.23
30,402
Sep 10, 2026
88.70
88.84
85.24
85.92
85.92
38,850
Sep 9, 2026
90.10
90.58
88.61
88.97
88.97
19,784
Sep 8, 2026
89.15
91.00
88.53
90.20
90.20
25,335
Sep 7, 2026
88.72
89.41
88.53
89.41
89.41
15,071
Sep 4, 2026
87.62
89.08
87.58
88.96
88.96
31,492
Sep 3, 2026
88.28
89.78
88.16
88.70
88.70
27,892
Sep 2, 2026
87.50
89.12
87.11
88.24
88.24
15,035
Sep 1, 2026
89.22
90.24
87.77
88.53
88.53
25,588
Aug 31, 2026
88.05
90.10
87.49
88.52
88.52
22,901
Aug 28, 2026
89.92
90.42
89.04
89.83
89.83
20,729
Aug 27, 2026
89.12
89.78
88.61
89.78
89.78
24,943
Aug 26, 2026
91.14
91.21
90.03
90.11
90.11
37,552
Aug 25, 2026
89.94
90.62
89.51
90.60
90.60
23,489
Aug 24, 2026
89.73
90.62
89.68
89.93
89.93
43,437
Aug 21, 2026
87.98
89.75
87.78
89.56
89.56
48,530
Aug 20, 2026
85.80
87.84
84.53
87.81
87.81
33,268
Aug 19, 2026
84.20
86.42
83.61
86.28
86.28
29,177
Aug 18, 2026
82.80
83.81
82.45
83.29
83.29
38,188
Aug 17, 2026
83.82
83.89
82.73
83.58
83.58
46,059
Aug 14, 2026
82.60
83.50
82.44
82.80
82.80
57,901
Aug 13, 2026
1.8775917
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
84.81
84.90
83.66
83.92
83.92
63,966
Aug 12, 2026
88.38
89.44
88.16
88.16
86.59
21,092
Aug 11, 2026
88.52
88.87
87.88
87.96
86.40
39,745
Aug 10, 2026
87.86
88.34
87.17
87.98
86.42
32,910
Aug 7, 2026
87.64
87.92
86.75
87.86
86.30
44,085
Aug 6, 2026
87.07
88.54
86.63
87.11
85.56
47,215
Aug 5, 2026
87.42
87.83
86.65
87.63
86.07
35,357
Aug 4, 2026
84.66
86.40
84.48
85.48
83.96
31,453
Aug 3, 2026
84.33
84.56
82.30
82.94
81.47
35,111
Jul 31, 2026
84.48
85.59
83.17
83.99
82.50
73,526
Jul 30, 2026
83.44
84.92
82.54
83.28
81.80
100,255
Jul 29, 2026
81.41
82.68
80.83
81.60
80.15
74,693
Jul 28, 2026
79.92
80.30
79.12
80.26
78.83
41,294
Jul 27, 2026
81.36
81.36
79.73
80.41
78.98
40,448
Jul 24, 2026
79.30
80.81
79.16
80.75
79.32
45,998
Jul 23, 2026
81.08
81.53
80.16
80.50
79.07
31,554
Jul 22, 2026
79.44
81.13
79.41
81.06
79.62
29,816
Jul 21, 2026
79.30
79.61
78.43
79.60
78.19
64,239
Jul 20, 2026
78.23
79.00
77.88
78.11
76.72
39,097
Jul 17, 2026
78.56
78.96
77.70
78.96
77.56
37,149
Jul 16, 2026
80.48
80.53
79.11
79.68
78.26
42,523
Jul 15, 2026
80.72
82.17
80.39
81.06
79.62
32,395
Jul 14, 2026
79.70
81.45
79.70
81.31
79.87
29,519
Jul 13, 2026
79.38
79.88
79.03
79.03
77.63
28,761
Jul 10, 2026
79.74
79.75
79.04
79.38
77.97
38,377
Jul 9, 2026
77.40
78.26
77.18
78.13
76.74
50,371
Jul 8, 2026
78.20
78.60
76.07
76.21
74.86
87,974
Jul 7, 2026
80.70
81.28
79.63
79.89
78.47
39,758
Jul 6, 2026
82.06
82.86
81.81
82.31
80.85
22,458
Jul 3, 2026
83.37
83.51
82.48
82.53
81.06
26,354
Jul 2, 2026
82.23
83.23
81.34
82.47
81.00
36,243
Jul 1, 2026
81.78
82.85
81.06
82.78
81.31
45,898
Jun 30, 2026
83.28
84.29
82.77
82.77
81.30
54,454
Jun 29, 2026
83.16
83.27
81.65
82.06
80.60
32,972
Jun 26, 2026
83.22
83.64
82.43
83.08
81.60
22,730
Jun 25, 2026
82.42
84.31
82.39
83.46
81.98
50,082
Jun 24, 2026
84.30
85.00
82.25
83.06
81.58
34,316
Jun 23, 2026
84.72
84.86
83.27
84.38
82.88
57,782
Jun 22, 2026
85.78
87.04
85.26
86.97
85.42
53,991
Jun 19, 2026
87.31
87.46
85.34
85.67
84.15
54,775
Jun 18, 2026
89.40
89.40
87.61
87.61
86.05
44,115
Jun 17, 2026
89.74
90.55
88.75
90.47
88.86
42,870
Jun 16, 2026
91.00
92.30
90.88
91.22
89.60
9,535
Jun 15, 2026
92.25
92.60
91.28
91.74
90.11
28,600
Jun 12, 2026
89.65
91.01
88.84
90.37
88.76
41,802
Jun 11, 2026
87.57
88.48
87.46
87.87
86.31
48,936
Jun 10, 2026
87.42
87.61
85.79
86.54
85.00
32,318
Jun 9, 2026
88.24
88.66
86.55
86.55
85.01
41,013
Jun 8, 2026
87.11
88.22
87.09
87.84
86.28
69,593
Jun 5, 2026
89.22
90.02
88.06
88.06
86.50
41,497
Jun 4, 2026
91.95
92.07
90.22
90.64
89.03
47,252
Jun 3, 2026
95.11
95.25
93.07
93.37
91.71
57,821
Jun 2, 2026
94.60
96.32
94.29
95.94
94.24
45,457
Jun 1, 2026
92.12
93.06
91.22
92.82
91.17
41,721
May 29, 2026
91.69
92.74
90.99
91.89
90.26
41,162
May 28, 2026
90.52
91.47
89.67
91.44
89.82
48,097
May 27, 2026
91.78
91.92
90.12
91.36
89.74
32,723
May 26, 2026
92.71
92.83
91.30
91.63
90.00
44,165
May 25, 2026
91.88
91.88
89.95
91.63
90.00
38,645
May 22, 2026
89.79
90.23
88.95
89.95
88.35
27,637
May 21, 2026
88.17
90.17
87.84
89.83
88.23
48,204
May 20, 2026
87.11
88.69
86.90
88.22
86.65
55,734
May 19, 2026
87.51
87.71
85.98
86.51
84.97
88,095
May 18, 2026
88.28
89.69
87.59
88.88
87.30
86,100
May 15, 2026
91.93
91.93
88.41
88.98
87.40
51,299
May 14, 2026
95.33
95.47
93.55
94.07
92.40
47,114
May 13, 2026
94.89
95.51
93.73
95.51
93.81
67,061
May 12, 2026
91.04
92.16
90.92
91.22
89.60
49,264
May 11, 2026
89.43
91.90
89.43
91.90
90.27
48,352
May 8, 2026
89.04
89.80
88.78
89.12
87.54
27,084
May 7, 2026
89.60
90.62
88.92
88.92
87.34
33,022
May 6, 2026
87.84
89.69
87.64
89.29
87.70
105,865
May 5, 2026
83.96
85.63
83.57
85.54
84.02
35,315
May 4, 2026
85.25
85.69
84.23
84.49
82.99
40,169
Apr 30, 2026
82.74
85.16
82.74
85.16
83.65
36,537
Apr 29, 2026
85.03
85.18
82.78
83.33
81.85
31,522
Apr 28, 2026
85.38
86.11
83.74
84.24
82.74
37,098
Apr 27, 2026
85.23
85.79
84.52
84.81
83.30
33,128
Apr 24, 2026
84.80
85.46
84.50
85.09
83.58
30,254
Apr 23, 2026
85.00
86.37
83.84
85.52
84.00
57,428
Apr 22, 2026
85.07
85.89
84.73
85.84
84.31
62,834
Apr 21, 2026
85.18
85.47
83.39
83.76
82.27
39,746
Apr 20, 2026
84.51
85.04
84.05
85.03
83.52
32,851
Apr 17, 2026
84.95
85.68
83.65
85.48
83.96
74,281
Apr 16, 2026
85.25
85.40
84.31
84.66
83.16
34,640
Apr 15, 2026
84.48
84.99
83.33
83.33
81.85
39,212
Apr 14, 2026
84.96
85.24
83.67
83.99
82.50
36,799
Apr 13, 2026
83.47
84.42
83.27
84.12
82.63
38,986
Apr 10, 2026
83.19
84.64
83.11
84.27
82.77
35,391
Apr 9, 2026
84.48
84.48
82.84
83.27
81.79
65,055
Apr 8, 2026
85.69
86.10
83.92
84.28
82.78
150,903
Apr 7, 2026
81.65
82.36
80.95
81.51
80.06
67,696
Apr 2, 2026
79.75
82.00
79.64
81.38
79.93
64,696
Apr 1, 2026
81.54
82.04
80.96
81.78
80.33
70,188
Mar 31, 2026
78.34
80.12
78.34
79.62
78.21
33,843
Mar 30, 2026
77.84
78.61
77.56
78.12
76.73
74,090
Mar 27, 2026
75.27
75.58
73.57
75.45
74.11
53,829
Mar 26, 2026
74.50
74.92
73.45
74.47
73.15
62,732
Mar 25, 2026
75.49
76.41
75.31
75.98
74.63
52,725
Mar 24, 2026
73.38
74.80
72.83
74.80
73.47
35,857
Mar 23, 2026
70.66
74.83
69.87
73.84
72.53
178,011
Mar 20, 2026
74.36
74.46
71.83
71.98
70.70
49,135
Mar 19, 2026
74.63
74.66
72.09
73.38
72.08
108,961
Mar 18, 2026
78.53
78.81
76.61
77.00
75.63
36,427
Mar 17, 2026
78.10
78.87
77.65
78.23
76.84
55,876
Mar 16, 2026
77.25
78.65
76.69
77.57
76.19
74,815
Mar 13, 2026
78.61
78.92
77.14
77.19
75.82
51,675
Mar 12, 2026
79.41
80.25
78.40
79.34
77.93
57,748
Mar 11, 2026
78.43
79.33
77.86
78.75
77.35
68,339
Mar 10, 2026
77.59
79.11
77.44
78.98
77.58
48,192
Mar 9, 2026
75.35
76.99
74.96
76.80
75.44
121,331
Mar 6, 2026
78.74
79.52
76.84
77.88
76.50
93,677
Mar 5, 2026
2.2983696
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
79.55
80.58
77.97
78.23
76.84
111,378
Mar 4, 2026
82.25
83.14
81.73
82.60
79.25
84,539
Mar 3, 2026
82.63
82.90
79.88
81.72
78.40
156,945
Mar 2, 2026
84.29
84.73
83.09
84.14
80.73
72,943
Feb 27, 2026
85.10
85.34
83.55
83.65
80.26
36,316
Feb 26, 2026
84.83
84.93
82.84
83.53
80.14
46,148
Feb 25, 2026
84.06
86.66
84.06
85.74
82.26
103,531
Feb 24, 2026
81.14
83.77
80.72
83.49
80.10
77,672
Feb 23, 2026
81.05
82.88
80.84
82.02
78.69
73,837
Feb 20, 2026
81.32
82.51
80.83
81.59
78.28
61,087
Feb 19, 2026
81.85
81.97
80.17
81.24
77.94
82,441
Feb 18, 2026
82.44
84.72
81.86
84.52
81.09
126,924
Feb 17, 2026
81.39
81.42
79.70
81.37
78.07
66,465
Feb 16, 2026
81.35
81.79
80.76
81.77
78.45
27,067
Feb 13, 2026
82.69
83.08
80.61
82.46
79.11
63,041
Feb 12, 2026
84.18
85.19
82.61
82.73
79.37
73,955
Feb 11, 2026
82.74
84.22
82.45
83.54
80.15
152,437
Feb 10, 2026
80.62
81.37
80.19
81.24
77.94
64,970
Feb 9, 2026
79.05
81.00
78.74
81.00
77.71
47,219
Feb 6, 2026
77.51
79.30
77.42
78.85
75.65
93,982
Feb 5, 2026
79.72
80.41
77.86
78.42
75.24
185,943
Feb 4, 2026
81.83
83.73
81.01
81.06
77.77
127,815
Feb 3, 2026
79.62
81.53
79.62
81.53
78.22
113,836
Feb 2, 2026
75.92
78.66
75.79
78.66
75.47
132,955
Jan 30, 2026
77.03
78.29
76.58
77.74
74.59
111,625
Jan 29, 2026
80.00
81.11
78.38
79.02
75.81
174,521
Jan 28, 2026
77.75
78.05
77.19
77.99
74.83
94,173
Jan 27, 2026
76.43
77.55
76.14
77.35
74.21
54,316
Jan 26, 2026
76.44
77.84
76.35
77.10
73.97
112,116
Jan 23, 2026
74.44
76.16
74.33
76.04
72.95
77,888
Jan 22, 2026
75.64
75.64
73.97
74.63
71.60
85,528
Jan 21, 2026
74.35
76.61
74.28
76.22
73.13
254,707
Jan 20, 2026
72.63
72.69
71.75
72.49
69.55
67,170
Jan 19, 2026
73.49
73.76
72.89
72.99
70.03
42,831
Jan 16, 2026
73.86
73.91
72.56
73.30
70.33
133,541
Jan 15, 2026
72.50
74.62
72.42
74.62
71.59
172,092
Jan 14, 2026
72.04
73.54
71.98
73.32
70.35
252,075
Jan 13, 2026
71.02
72.24
70.91
71.91
68.99
258,969
Jan 12, 2026
69.62
70.91
69.38
70.91
68.03
89,148
Jan 9, 2026
69.97
70.65
69.23
69.54
66.72
175,364
Jan 8, 2026
71.95
72.45
71.16
71.56
68.66
93,259
Jan 7, 2026
72.88
73.00
71.62
72.29
69.36
100,689
Jan 6, 2026
71.24
72.66
70.65
72.66
69.71
123,288
Jan 5, 2026
69.70
70.78
69.60
70.31
67.46
117,641
Jan 2, 2026
69.06
69.58
68.91
68.91
66.11
51,885
Dec 30, 2025
68.63
69.34
68.61
69.24
66.43
27,958
Dec 29, 2025
68.53
69.20
68.15
68.33
65.56
71,777
Dec 23, 2025
68.09
68.78
67.96
68.73
65.94
63,607
Dec 22, 2025
67.36
68.14
67.04
68.03
65.27
121,571
Dec 19, 2025
66.01
66.79
65.89
66.79
64.08
101,282
Dec 18, 2025
65.61
66.25
65.50
66.13
63.45
69,201
Dec 17, 2025
64.99
66.19
64.90
65.62
62.96
64,996
Dec 16, 2025
64.55
65.14
64.38
64.76
62.13
67,472
Dec 15, 2025
64.44
64.59
63.92
64.15
61.55
62,642
Dec 12, 2025
65.62
65.78
63.72
63.72
61.13
103,079
Dec 11, 2025
64.40
65.10
64.10
65.02
62.38
77,672
Dec 10, 2025
63.85
64.90
63.70
64.23
61.62
98,717
Dec 9, 2025
62.59
63.42
62.39
63.36
60.79
47,857
Dec 8, 2025
63.05
63.41
62.84
62.86
60.31
28,381
Dec 5, 2025
63.71
63.83
62.82
63.08
60.52
69,775
Dec 4, 2025
63.68
63.76
62.48
62.99
60.43
116,426
Dec 3, 2025
62.44
63.18
62.40
63.04
60.48
107,430
Dec 2, 2025
62.11
62.32
61.73
61.73
59.23
53,713
Dec 1, 2025
61.82
62.70
61.79
62.27
59.74
42,933
Nov 28, 2025
61.52
62.12
61.46
62.04
59.52
47,417
Nov 27, 2025
61.57
61.70
61.22
61.25
58.76
29,153
Nov 26, 2025
61.90
62.60
61.66
62.40
59.87
68,101
Nov 25, 2025
61.18
62.08
61.18
61.66
59.16
58,176
Nov 24, 2025
60.73
61.16
60.21
60.96
58.49
42,970
Nov 21, 2025
59.25
60.42
59.23
60.42
57.97
125,027
Nov 20, 2025
61.20
61.20
60.58
60.65
58.19
59,338
Nov 19, 2025
59.84
60.59
59.62
60.16
57.72
69,468
Nov 18, 2025
59.49
60.20
59.38
60.10
57.66
134,854
Nov 17, 2025
61.00
61.47
60.95
61.25
58.76
82,491
Nov 14, 2025
60.63
61.02
59.92
61.02
58.54
58,823
Nov 13, 2025
61.55
61.75
61.32
61.36
58.87
25,349
Nov 12, 2025
61.19
61.72
61.08
61.30
58.81
47,840
Nov 11, 2025
60.44
60.78
60.31
60.50
58.05
26,648
Nov 10, 2025
60.12
60.66
60.05
60.36
57.91
63,107
Nov 7, 2025
59.57
59.57
58.65
59.40
56.99
60,739
Nov 6, 2025
60.53
60.55
59.32
59.71
57.29
54,968
Nov 5, 2025
59.46
60.16
59.40
59.97
57.54
40,275
