Rio Tinto Group (RIO1.DE)
XETRA: RIO1.DE
· Real-Time Price · USD
51.26
0.38 (0.75%)
At close: Apr 17, 2025, 5:29 PM
RIO1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.06 | 51.43 | 50.93 | 51.26 | n/a | 0.75% | 47,040 |
| Apr 16, 2025 | 50.32 | 50.88 | 49.83 | 50.88 | n/a | -0.35% | 92,584 |
| Apr 15, 2025 | 50.87 | 51.13 | 50.70 | 51.06 | n/a | 1.11% | 68,604 |
| Apr 14, 2025 | 50.43 | 50.85 | 50.28 | 50.50 | n/a | 1.77% | 84,863 |
| Apr 11, 2025 | 49.75 | 49.85 | 48.59 | 49.62 | n/a | 1.02% | 106,650 |
| Apr 10, 2025 | 51.48 | 51.66 | 48.93 | 49.12 | n/a | 3.06% | 147,825 |
| Apr 9, 2025 | 47.91 | 48.82 | 47.35 | 47.66 | n/a | -3.74% | 150,841 |
| Apr 8, 2025 | 50.09 | 50.98 | 49.10 | 49.51 | n/a | -0.34% | 253,779 |
| Apr 7, 2025 | 47.75 | 51.61 | 47.05 | 49.68 | n/a | -0.62% | 251,546 |
| Apr 4, 2025 | 52.38 | 52.75 | 49.44 | 49.99 | n/a | -6.46% | 317,593 |
| Apr 3, 2025 | 53.76 | 54.35 | 52.64 | 53.44 | n/a | -3.12% | 160,089 |
| Apr 2, 2025 | 55.52 | 55.84 | 54.90 | 55.16 | n/a | -1.11% | 72,316 |
| Apr 1, 2025 | 55.71 | 56.20 | 55.48 | 55.78 | n/a | 1.27% | 50,220 |
| Mar 31, 2025 | 55.38 | 55.38 | 54.35 | 55.08 | n/a | -2.58% | 191,230 |
| Mar 28, 2025 | 58.21 | 58.29 | 56.50 | 56.54 | n/a | -2.32% | 75,481 |
| Mar 27, 2025 | 58.50 | 58.53 | 57.59 | 57.88 | n/a | -0.91% | 29,739 |
| Mar 26, 2025 | 58.70 | 58.70 | 58.13 | 58.41 | n/a | 0.15% | 44,764 |
| Mar 25, 2025 | 57.93 | 58.59 | 57.48 | 58.32 | n/a | 0.73% | 40,255 |
| Mar 24, 2025 | 58.39 | 58.62 | 57.90 | 57.90 | n/a | 1.58% | 38,872 |
| Mar 21, 2025 | 57.64 | 57.73 | 56.80 | 57.00 | n/a | -1.77% | 69,065 |