Rio Tinto (DE:RIO1)
XETRA:RIO1
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
84.48
84.48
82.84
83.27
83.27
-1.20%
64,995
0.71
Apr 08, 2026
85.69
86.10
83.92
84.28
84.28
+3.40%
150,903
1.64
Apr 07, 2026
81.65
82.36
80.95
81.51
81.51
+0.16%
67,576
0.73
Apr 06, 2026
81.38
82.00
79.64
81.38
81.38
0.00%
0
0.00
Apr 03, 2026
81.38
82.00
79.64
81.38
81.38
0.00%
0
0.00
Apr 02, 2026
79.75
82.00
79.64
81.38
81.38
-0.49%
64,696
0.67
Apr 01, 2026
81.54
82.04
80.96
81.78
81.78
+2.71%
70,063
0.73
Mar 31, 2026
78.34
80.12
78.34
79.62
79.62
+1.92%
33,643
0.35
Mar 30, 2026
77.84
78.61
77.56
78.12
78.12
+3.54%
73,890
0.78
Mar 27, 2026
75.27
75.58
73.57
75.45
75.45
+1.32%
53,729
0.57
Mar 26, 2026
74.50
74.92
73.45
74.47
74.47
-1.99%
62,682
0.66
Mar 25, 2026
75.49
76.41
75.31
75.98
75.98
+1.58%
52,558
0.56
Mar 24, 2026
73.38
74.80
72.83
74.80
74.80
+1.30%
35,857
0.39
Mar 23, 2026
70.66
74.83
69.87
73.84
73.84
+2.58%
177,941
1.98
Mar 20, 2026
74.36
74.46
71.83
71.98
71.98
-1.91%
48,335
0.54
Mar 19, 2026
74.63
74.66
72.09
73.38
73.38
-4.70%
108,461
1.20
Mar 18, 2026
78.53
78.81
76.61
77.00
77.00
-1.57%
36,022
0.39
Mar 17, 2026
78.10
78.87
77.65
78.23
78.23
+0.85%
55,450
0.60
Mar 16, 2026
77.25
78.65
76.69
77.57
77.57
+0.49%
74,760
0.82
Mar 13, 2026
78.61
78.92
77.14
77.19
77.19
-2.71%
51,292
0.56
Mar 12, 2026
79.41
80.25
78.40
79.34
79.34
+0.75%
57,748
0.63
Mar 11, 2026
78.43
79.33
77.86
78.75
78.75
-0.29%
68,275
0.74
Mar 10, 2026
77.59
79.11
77.44
78.98
78.98
+2.84%
48,021
0.52
Mar 09, 2026
75.35
76.99
74.96
76.80
76.80
-1.39%
121,302
1.31
Mar 06, 2026
78.74
79.52
76.84
77.88
77.88
-0.45%
93,627
1.02
Mar 05, 2026
79.55
80.58
77.97
78.23
78.23
-2.71%
111,266
1.23
Mar 04, 2026
82.25
83.14
81.73
82.60
80.41
+1.08%
84,524
0.94
Mar 03, 2026
82.63
82.90
79.88
81.72
79.55
-2.88%
156,699
1.75
Mar 02, 2026
84.29
84.73
83.09
84.14
81.91
+0.59%
72,646
0.81
Feb 27, 2026
85.10
85.34
83.55
83.65
81.43
+0.14%
35,670
0.39
Feb 26, 2026
84.83
84.93
82.84
83.53
81.31
-2.58%
44,992
0.50
Feb 25, 2026
84.06
86.66
84.06
85.74
83.46
+2.69%
103,531
1.16
Feb 24, 2026
81.14
83.77
80.72
83.49
81.27
+1.79%
77,672
0.87
Feb 23, 2026
81.05
82.88
80.84
82.02
79.84
+0.53%
73,719
0.83
Feb 20, 2026
81.32
82.51
80.83
81.59
79.42
+0.43%
60,919
0.69
Feb 19, 2026
81.85
81.97
80.17
81.24
79.08
-3.88%
82,381
0.94
Feb 18, 2026
82.44
84.72
81.86
84.52
82.28
+3.87%
126,924
1.44
Feb 17, 2026
81.39
81.42
79.70
81.37
79.21
-0.49%
66,465
0.76
Feb 16, 2026
81.35
81.79
80.76
81.77
79.60
-0.84%
27,067
0.31
Feb 13, 2026
82.69
83.08
80.61
82.46
80.27
-0.33%
62,941
0.70
Feb 12, 2026
84.18
85.19
82.61
82.73
80.53
-0.97%
73,942
0.82
Feb 11, 2026
82.74
84.22
82.45
83.54
81.32
+2.83%
151,029
1.71
Feb 10, 2026
80.62
81.37
80.19
81.24
79.08
+0.30%
64,920
0.74
Feb 09, 2026
79.05
81.00
78.74
81.00
78.85
+2.73%
47,219
0.54
Feb 06, 2026
77.51
79.30
77.42
78.85
76.76
+0.55%
93,672
1.08
Feb 05, 2026
79.72
80.41
77.86
78.42
76.34
-3.26%
185,350
2.19
Feb 04, 2026
81.83
83.73
81.01
81.06
78.91
-0.58%
127,190
1.52
Feb 03, 2026
79.62
81.53
79.62
81.53
79.37
+3.65%
113,716
1.37
Feb 02, 2026
75.92
78.66
75.79
78.66
76.57
+1.18%
132,655
1.63
Jan 30, 2026
77.03
78.29
76.58
77.74
75.68
-1.62%
108,916
1.34
Rows: