Rio Tinto Group (RIO1.DE)
58.65
0.02 (0.03%)
At close: Mar 05, 2025, 5:26 PM
RIO1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 58.00 | 59.00 | 57.95 | 58.63 | -0.51 | -0.86% | 66,687 |
| Mar 3, 2025 | 58.22 | 59.40 | 58.22 | 59.14 | 0.93 | 1.60% | 78,164 |
| Feb 28, 2025 | 57.24 | 58.38 | 57.19 | 58.21 | -0.43 | -0.73% | 135,772 |
| Feb 27, 2025 | 58.92 | 59.14 | 58.41 | 58.64 | -0.46 | -0.78% | 63,715 |
| Feb 26, 2025 | 58.51 | 59.18 | 58.41 | 59.10 | 0.57 | 0.97% | 105,760 |
| Feb 25, 2025 | 59.33 | 59.56 | 58.51 | 58.53 | -2.02 | -3.34% | 123,298 |
| Feb 24, 2025 | 60.53 | 60.85 | 60.05 | 60.55 | -1.01 | -1.64% | 52,261 |
| Feb 21, 2025 | 62.09 | 62.33 | 61.29 | 61.56 | 0.46 | 0.75% | 50,847 |
| Feb 20, 2025 | 60.38 | 61.90 | 60.38 | 61.10 | 0.29 | 0.48% | 83,667 |
| Feb 19, 2025 | 61.15 | 61.34 | 60.16 | 60.81 | -0.48 | -0.78% | 40,278 |
| Feb 18, 2025 | 61.41 | 61.52 | 60.95 | 61.29 | 0.06 | 0.10% | 60,200 |
| Feb 17, 2025 | 60.90 | 61.45 | 60.55 | 61.23 | 0.56 | 0.92% | 34,884 |
| Feb 14, 2025 | 60.74 | 62.04 | 60.44 | 60.67 | 0.23 | 0.38% | 101,249 |
| Feb 13, 2025 | 60.07 | 60.59 | 60.07 | 60.44 | 0.46 | 0.77% | 61,282 |
| Feb 12, 2025 | 60.08 | 60.43 | 59.69 | 59.98 | 0.42 | 0.71% | 28,250 |
| Feb 11, 2025 | 59.92 | 59.93 | 59.00 | 59.56 | -0.85 | -1.41% | 40,812 |
| Feb 10, 2025 | 60.03 | 60.54 | 59.94 | 60.41 | 0.19 | 0.32% | 36,896 |
| Feb 7, 2025 | 60.24 | 60.70 | 59.96 | 60.22 | -0.23 | -0.38% | 27,449 |
| Feb 6, 2025 | 59.67 | 60.75 | 59.67 | 60.45 | 1.47 | 2.49% | 92,398 |
| Feb 5, 2025 | 59.05 | 59.17 | 58.74 | 58.98 | 0.15 | 0.25% | 36,751 |
| Feb 4, 2025 | 58.80 | 58.95 | 58.29 | 58.83 | 0.34 | 0.58% | 36,543 |
| Feb 3, 2025 | 57.36 | 58.49 | 57.35 | 58.49 | -0.13 | -0.22% | 63,732 |
| Jan 31, 2025 | 58.32 | 58.81 | 58.18 | 58.62 | 0.12 | 0.21% | 21,946 |
| Jan 30, 2025 | 57.86 | 58.50 | 57.77 | 58.50 | 0.54 | 0.93% | 56,474 |
| Jan 29, 2025 | 57.56 | 57.96 | 57.39 | 57.96 | 0.35 | 0.61% | 72,869 |
| Jan 28, 2025 | 58.41 | 58.41 | 57.61 | 57.61 | -0.83 | -1.42% | 55,984 |
| Jan 27, 2025 | 58.71 | 58.71 | 58.12 | 58.44 | -0.96 | -1.62% | 48,621 |
| Jan 24, 2025 | 59.62 | 60.13 | 59.25 | 59.40 | 0.64 | 1.09% | 47,692 |
| Jan 23, 2025 | 58.52 | 58.83 | 58.41 | 58.76 | -0.42 | -0.71% | 49,574 |
| Jan 22, 2025 | 59.29 | 59.63 | 58.87 | 59.18 | -0.27 | -0.45% | 56,567 |
| Jan 21, 2025 | 60.04 | 60.20 | 59.35 | 59.45 | -0.92 | -1.52% | 53,485 |
| Jan 20, 2025 | 59.38 | 60.49 | 59.34 | 60.37 | 0.50 | 0.84% | 56,932 |
| Jan 17, 2025 | 59.19 | 59.87 | 58.91 | 59.87 | 1.16 | 1.98% | 56,322 |
| Jan 16, 2025 | 59.25 | 59.77 | 58.46 | 58.71 | -0.18 | -0.31% | 96,006 |
| Jan 15, 2025 | 58.75 | 59.10 | 58.56 | 58.89 | 0.45 | 0.77% | 34,894 |
| Jan 14, 2025 | 59.05 | 59.48 | 58.30 | 58.44 | 0.04 | 0.07% | 34,706 |
| Jan 13, 2025 | 57.67 | 58.56 | 57.67 | 58.40 | 0.72 | 1.25% | 65,371 |
| Jan 10, 2025 | 57.95 | 58.19 | 57.64 | 57.68 | -0.50 | -0.86% | 40,775 |
| Jan 9, 2025 | 56.75 | 58.18 | 56.75 | 58.18 | 1.33 | 2.34% | 50,762 |
| Jan 8, 2025 | 56.45 | 56.93 | 55.93 | 56.85 | 0.44 | 0.78% | 69,030 |
| Jan 7, 2025 | 55.98 | 56.92 | 55.95 | 56.41 | -0.52 | -0.91% | 50,737 |
| Jan 6, 2025 | 56.46 | 57.31 | 56.15 | 56.93 | 0.17 | 0.30% | 100,632 |
| Jan 3, 2025 | 57.44 | 57.44 | 56.66 | 56.76 | -0.89 | -1.54% | 61,497 |
| Jan 2, 2025 | 57.67 | 57.81 | 57.03 | 57.65 | 0.94 | 1.66% | 46,264 |
| Dec 30, 2024 | 56.68 | 56.85 | 56.60 | 56.71 | -0.11 | -0.19% | 25,339 |
| Dec 27, 2024 | 56.63 | 56.92 | 56.45 | 56.82 | 0.16 | 0.28% | 78,863 |
| Dec 23, 2024 | 56.40 | 56.76 | 56.31 | 56.66 | -0.01 | -0.02% | 52,278 |
| Dec 20, 2024 | 56.21 | 56.85 | 55.93 | 56.67 | -0.29 | -0.51% | 83,840 |
| Dec 19, 2024 | 57.33 | 57.65 | 56.92 | 56.96 | -0.87 | -1.50% | 71,329 |
| Dec 18, 2024 | 58.33 | 58.33 | 57.75 | 57.83 | -0.63 | -1.08% | 62,235 |