Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Rio Tinto Group (RIO1.F)

Compare

59.51

-1.05

(-1.73%)

As of 1:02:49 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	60.00	60.04	59.18	59.51	59.51	1,543
Feb 24, 2025	60.92	60.92	60.09	60.56	60.56	10,530
Feb 21, 2025	61.56	62.33	60.74	60.74	60.74	4,036
Feb 20, 2025	60.16	61.87	60.07	60.84	60.84	20,525
Feb 19, 2025	61.79	61.89	60.00	60.57	60.57	5,171
Feb 18, 2025	61.53	61.87	60.97	61.87	61.87	8,903
Feb 17, 2025	60.82	61.79	60.67	61.61	61.61	3,689
Feb 14, 2025	60.36	62.03	60.36	60.69	60.69	6,677
Feb 13, 2025	60.06	60.62	59.78	60.62	60.62	4,002
Feb 12, 2025	59.63	60.24	59.63	60.16	60.16	2,037
Feb 11, 2025	60.52	60.52	59.20	59.62	59.62	2,626
Feb 10, 2025	60.11	60.62	60.00	60.62	60.62	3,467
Feb 7, 2025	60.09	60.53	60.00	60.16	60.16	2,307
Feb 6, 2025	59.29	60.61	59.29	60.61	60.61	3,912
Feb 5, 2025	58.87	59.04	58.74	59.03	59.03	1,280
Feb 4, 2025	58.18	58.79	58.18	58.79	58.79	1,273
Feb 3, 2025	58.50	58.50	57.44	58.35	58.35	7,056
Jan 31, 2025	58.45	58.81	58.20	58.63	58.63	2,480
Jan 30, 2025	57.48	58.64	57.48	58.50	58.50	2,780
Jan 29, 2025	57.50	57.93	57.48	57.50	57.50	3,176
Jan 28, 2025	58.87	58.87	57.53	57.76	57.76	2,057
Jan 27, 2025	59.39	59.39	58.20	58.99	58.99	2,395
Jan 24, 2025	59.11	59.96	59.11	59.80	59.80	3,692
Jan 23, 2025	59.07	59.23	58.41	59.23	59.23	6,307
Jan 22, 2025	59.60	59.61	58.91	59.41	59.41	5,174
Jan 21, 2025	60.22	60.50	59.27	59.27	59.27	2,090
Jan 20, 2025	59.92	60.56	59.56	60.55	60.55	2,460
Jan 17, 2025	58.32	59.81	58.32	59.57	59.57	4,294
Jan 16, 2025	59.10	59.73	57.00	57.22	57.22	4,855
Jan 15, 2025	58.73	59.06	58.67	58.88	58.88	1,878
Jan 14, 2025	58.91	59.29	58.20	58.77	58.77	2,999
Jan 13, 2025	57.90	58.96	57.81	58.96	58.96	2,947
Jan 10, 2025	57.95	58.15	57.80	58.12	58.12	3,963
Jan 9, 2025	57.03	58.11	57.03	57.80	57.80	2,900
Jan 8, 2025	56.66	57.08	56.00	56.85	56.85	2,374
Jan 7, 2025	56.30	56.58	56.04	56.40	56.40	3,442
Jan 6, 2025	56.86	57.15	56.19	56.36	56.36	5,934
Jan 3, 2025	57.35	57.35	56.68	57.20	57.20	4,218
Jan 2, 2025	57.12	57.72	57.11	57.59	57.59	2,136
Dec 30, 2024	57.19	57.46	56.68	56.74	56.74	3,763
Dec 27, 2024	56.75	56.92	56.50	56.74	56.74	5,838
Dec 23, 2024	56.26	56.80	56.26	56.80	56.80	4,821
Dec 20, 2024	56.96	57.03	55.93	56.70	56.70	16,233
Dec 19, 2024	57.10	57.65	56.85	57.29	57.29	4,251
Dec 18, 2024	58.51	58.51	57.45	57.45	57.45	2,489
Dec 17, 2024	58.71	58.71	58.00	58.57	58.57	3,700
Dec 16, 2024	59.41	59.41	58.56	58.88	58.88	4,106
Dec 13, 2024	60.53	60.77	58.93	59.22	59.22	11,301
Dec 12, 2024	61.61	62.21	60.35	60.76	60.76	2,899
Dec 11, 2024	61.27	61.76	61.19	61.74	61.74	2,787
Dec 10, 2024	61.52	61.90	61.39	61.79	61.79	4,455
Dec 9, 2024	59.22	62.20	59.22	61.49	61.49	6,666
Dec 6, 2024	59.91	60.16	58.85	58.85	58.85	2,281
Dec 5, 2024	60.49	60.54	59.72	59.75	59.75	2,135
Dec 4, 2024	60.40	60.60	60.06	60.48	60.48	3,029
Dec 3, 2024	60.12	61.08	60.12	60.90	60.90	5,064
Dec 2, 2024	60.16	60.45	59.81	60.01	60.01	5,919
Nov 29, 2024	59.50	59.50	59.08	59.36	59.36	1,657
Nov 28, 2024	58.80	59.25	58.80	59.07	59.07	2,438
Nov 27, 2024	59.12	59.59	58.70	59.07	59.07	3,705
Nov 26, 2024	59.92	59.92	59.22	59.22	59.22	4,851
Nov 25, 2024	60.01	60.41	60.01	60.35	60.35	3,038
Nov 22, 2024	59.80	59.80	59.40	59.62	59.62	3,212
Nov 21, 2024	59.12	59.72	59.09	59.72	59.72	1,550
Nov 20, 2024	59.28	59.51	58.97	59.31	59.31	3,114
Nov 19, 2024	59.19	59.28	58.50	58.87	58.87	5,155
Nov 18, 2024	58.46	59.05	58.14	59.05	59.05	3,159
Nov 15, 2024	57.35	58.08	56.97	58.05	58.05	2,778
Nov 14, 2024	57.36	57.68	56.80	57.43	57.43	3,081
Nov 13, 2024	57.20	58.05	57.10	57.80	57.80	2,691
Nov 12, 2024	58.99	59.27	57.21	57.21	57.21	5,065
Nov 11, 2024	60.07	60.12	58.92	59.01	59.01	5,320
Nov 8, 2024	62.47	62.47	59.53	59.79	59.79	2,472
Nov 7, 2024	61.32	62.91	61.32	62.36	62.36	3,350
Nov 6, 2024	59.97	61.41	59.82	60.60	60.60	2,397
Nov 5, 2024	59.65	60.46	59.65	60.01	60.01	3,967
Nov 4, 2024	60.10	60.28	59.99	60.25	60.25	2,554
Nov 1, 2024	60.13	60.24	60.00	60.09	60.09	527
Oct 31, 2024	60.52	60.52	59.46	59.94	59.94	4,127
Oct 30, 2024	61.41	61.45	60.67	60.76	60.76	3,140
Oct 29, 2024	61.16	61.90	60.91	61.70	61.70	3,571
Oct 28, 2024	61.20	61.40	60.76	61.21	61.21	3,641
Oct 25, 2024	59.61	60.56	59.53	60.56	60.56	1,814
Oct 24, 2024	59.91	60.20	59.28	59.28	59.28	1,717
Oct 23, 2024	60.47	60.47	59.56	59.90	59.90	2,770
Oct 22, 2024	59.89	60.69	59.72	60.69	60.69	3,691
Oct 21, 2024	60.53	60.58	59.60	60.00	60.00	4,421
Oct 18, 2024	59.59	60.68	59.59	60.32	60.32	4,852
Oct 17, 2024	60.47	60.50	59.26	59.94	59.94	6,154
Oct 16, 2024	61.17	61.17	60.55	60.68	60.68	2,842
Oct 15, 2024	61.85	61.90	60.45	61.12	61.12	2,965
Oct 14, 2024	61.52	61.97	61.08	61.97	61.97	3,123
Oct 11, 2024	61.27	61.40	60.81	61.16	61.16	3,016
Oct 10, 2024	61.50	61.65	60.00	61.47	61.47	9,129
Oct 9, 2024	60.00	60.85	59.68	60.85	60.85	3,883
Oct 8, 2024	62.91	62.96	59.93	60.65	60.65	6,538
Oct 7, 2024	62.80	63.48	62.80	63.47	63.47	5,068
Oct 4, 2024	61.81	63.53	61.81	63.38	63.38	1,692
Oct 3, 2024	63.71	63.71	63.04	63.04	63.04	1,004
Oct 2, 2024	63.79	65.10	63.79	64.51	64.51	4,826
Oct 1, 2024	63.21	64.22	63.21	64.20	64.20	5,738
Sep 30, 2024	64.60	65.33	63.05	63.46	63.46	14,310
Sep 27, 2024	63.57	63.79	63.42	63.79	63.79	5,288
Sep 26, 2024	61.50	63.29	61.50	63.17	63.17	13,439
Sep 25, 2024	61.20	61.20	60.32	60.93	60.93	4,741
Sep 24, 2024	58.93	60.85	58.93	60.40	60.40	11,748
Sep 23, 2024	58.00	58.00	57.08	57.94	57.94	3,860
Sep 20, 2024	58.57	58.57	57.29	57.29	57.29	3,212
Sep 19, 2024	57.69	59.00	57.69	58.69	58.69	2,808
Sep 18, 2024	55.94	56.80	55.94	56.70	56.70	4,174
Sep 17, 2024	56.85	57.25	56.51	56.51	56.51	5,869
Sep 16, 2024	56.08	56.93	56.00	56.93	56.93	7,706
Sep 13, 2024	56.52	56.77	56.21	56.60	56.60	3,449
Sep 12, 2024	55.61	56.46	55.61	56.20	56.20	5,368
Sep 11, 2024	54.62	55.57	54.62	55.57	55.57	3,111
Sep 10, 2024	54.57	54.93	53.91	54.33	54.33	8,834
Sep 9, 2024	54.49	54.68	54.35	54.50	54.50	4,387
Sep 6, 2024	54.79	54.97	53.73	54.00	54.00	3,823
Sep 5, 2024	54.60	54.93	54.16	54.90	54.90	3,431
Sep 4, 2024	54.60	54.87	54.25	54.56	54.56	4,807
Sep 3, 2024	55.50	55.99	54.55	54.91	54.91	7,880
Sep 2, 2024	56.37	56.66	55.84	56.45	56.45	6,243
Aug 30, 2024	57.21	57.48	56.68	56.98	56.98	2,200
Aug 29, 2024	56.60	57.37	56.40	57.37	57.37	3,617
Aug 28, 2024	56.91	57.12	56.37	56.60	56.60	3,444
Aug 27, 2024	57.30	57.57	57.00	57.37	57.37	5,668
Aug 26, 2024	57.10	57.57	56.41	57.50	57.50	4,882
Aug 23, 2024	56.47	56.69	56.13	56.25	56.25	3,785
Aug 22, 2024	56.86	57.09	56.31	56.82	56.82	3,124
Aug 21, 2024	56.52	57.25	56.52	57.19	57.19	6,699
Aug 20, 2024	56.85	56.85	56.00	56.00	56.00	9,505
Aug 19, 2024	55.98	56.86	55.98	56.70	56.70	5,570
Aug 16, 2024	56.25	56.35	55.31	56.00	56.00	7,173
Aug 15, 2024	1.62 Dividend
Aug 15, 2024	55.36	56.08	55.28	56.06	56.06	6,119
Aug 14, 2024	57.50	57.50	56.41	56.86	55.52	9,056
Aug 13, 2024	58.55	58.55	57.78	58.21	56.84	6,395
Aug 12, 2024	58.52	58.52	57.81	58.02	56.65	4,837
Aug 9, 2024	58.43	58.68	57.49	57.80	56.44	7,923
Aug 8, 2024	57.47	58.27	56.50	58.21	56.84	7,143
Aug 7, 2024	58.65	58.65	57.16	57.36	56.01	4,775
Aug 6, 2024	59.15	59.15	56.65	58.34	56.96	4,419
Aug 5, 2024	57.39	58.08	56.50	58.05	56.68	17,212
Aug 2, 2024	59.26	59.32	57.90	58.30	56.92	9,177
Aug 1, 2024	60.44	60.55	59.10	59.10	57.70	7,569
Jul 31, 2024	60.20	60.51	59.30	60.32	58.90	7,674
Jul 30, 2024	59.61	59.61	58.36	59.37	57.97	11,076
Jul 29, 2024	60.97	60.97	59.54	60.09	58.67	7,302
Jul 26, 2024	59.68	60.39	59.59	59.86	58.45	4,877
Jul 25, 2024	58.51	59.77	58.02	59.77	58.36	10,292
Jul 24, 2024	58.34	59.14	58.34	58.81	57.42	10,170
Jul 23, 2024	59.09	59.09	58.02	58.41	57.03	10,250
Jul 22, 2024	59.70	59.70	58.55	58.77	57.38	9,980
Jul 19, 2024	59.69	59.69	58.37	59.03	57.64	9,967
Jul 18, 2024	60.79	61.20	59.17	59.17	57.77	10,692
Jul 17, 2024	60.67	61.03	60.02	60.51	59.08	8,436
Jul 16, 2024	61.72	61.72	59.47	60.65	59.22	17,703
Jul 15, 2024	63.11	63.11	61.77	62.16	60.69	9,346
Jul 12, 2024	62.80	63.10	62.27	63.00	61.51	8,704
Jul 11, 2024	62.31	62.87	62.31	62.67	61.19	11,227
Jul 10, 2024	61.82	62.28	61.34	62.26	60.79	13,508
Jul 9, 2024	62.26	62.34	61.79	62.28	60.81	5,442
Jul 8, 2024	62.39	62.39	61.73	61.84	60.38	3,463
Jul 5, 2024	63.51	63.51	62.58	62.76	61.28	7,498
Jul 4, 2024	63.01	63.58	63.01	63.46	61.96	3,455
Jul 3, 2024	61.81	63.25	61.81	62.55	61.07	1,827
Jul 2, 2024	62.01	62.01	60.98	61.10	59.66	1,859
Jul 1, 2024	62.54	62.54	61.85	62.02	60.56	939
Jun 28, 2024	61.31	62.00	61.31	61.98	60.52	851
Jun 27, 2024	62.19	62.43	61.29	61.59	60.14	5,702
Jun 26, 2024	62.59	63.29	62.44	62.44	60.97	2,519
Jun 25, 2024	62.40	62.53	62.10	62.28	60.81	775
Jun 24, 2024	62.44	62.69	61.35	62.31	60.84	2,319
Jun 21, 2024	62.25	62.61	61.70	62.19	60.72	1,554
Jun 20, 2024	62.35	62.52	62.05	62.50	61.02	1,159
Jun 19, 2024	62.13	62.32	61.93	62.21	60.74	5,163
Jun 18, 2024	61.50	62.06	61.00	62.06	60.60	4,412
Jun 17, 2024	62.28	62.28	60.86	61.21	59.77	3,502
Jun 14, 2024	62.62	62.62	61.61	61.93	60.47	1,626
Jun 13, 2024	62.04	62.54	61.86	62.54	61.06	1,567
Jun 12, 2024	62.59	63.04	62.40	62.40	60.93	1,725
Jun 11, 2024	62.42	62.47	61.80	62.23	60.76	2,577
Jun 10, 2024	63.00	63.51	62.89	63.48	61.98	3,668
Jun 7, 2024	63.58	63.58	62.78	62.83	61.35	2,105
Jun 6, 2024	63.00	63.88	62.63	63.56	62.06	1,600
Jun 5, 2024	62.66	62.89	62.45	62.89	61.41	3,417
Jun 4, 2024	63.67	63.81	62.42	62.74	61.26	3,127
Jun 3, 2024	65.08	65.15	63.89	64.01	62.50	1,273
May 31, 2024	64.41	64.72	64.22	64.34	62.82	2,130
May 30, 2024	64.39	64.39	63.33	64.37	62.85	1,533
May 29, 2024	65.20	65.34	64.00	64.00	62.49	7,943
May 28, 2024	66.17	66.21	65.73	65.73	64.18	1,884
May 27, 2024	66.32	67.49	66.20	66.70	65.13	4,295
May 24, 2024	66.26	66.60	66.14	66.54	64.97	1,016
May 23, 2024	66.15	67.06	66.00	66.08	64.52	5,631
May 22, 2024	68.00	68.41	66.74	66.79	65.21	4,548
May 21, 2024	67.30	68.45	66.88	67.81	66.21	7,382
May 20, 2024	67.40	67.88	67.30	67.51	65.92	785
May 17, 2024	66.06	67.60	66.06	67.29	65.70	6,145
May 16, 2024	64.96	66.00	64.96	66.00	64.44	3,404
May 15, 2024	64.76	65.34	63.72	64.90	63.37	4,181
May 14, 2024	64.57	64.67	64.10	64.63	63.10	1,970
May 13, 2024	65.14	65.14	64.46	64.96	63.43	2,825
May 10, 2024	64.97	66.04	64.97	65.08	63.54	3,178
May 9, 2024	64.19	65.02	64.19	65.02	63.49	58
May 8, 2024	65.01	65.01	64.01	64.47	62.95	2,932
May 7, 2024	64.81	65.43	64.81	65.43	63.89	4,018
May 6, 2024	64.33	64.99	64.14	64.81	63.28	3,069
May 3, 2024	63.93	64.27	63.72	64.27	62.75	2,794
May 2, 2024	64.00	64.00	63.29	63.68	62.18	1,541
Apr 30, 2024	64.23	64.50	63.96	64.13	62.62	2,911
Apr 29, 2024	64.14	64.23	63.93	63.93	62.42	1,498
Apr 26, 2024	63.84	64.33	63.81	63.81	62.30	2,552
Apr 25, 2024	63.45	64.01	62.60	63.21	61.72	1,857
Apr 24, 2024	62.75	64.27	62.35	63.62	62.12	2,582
Apr 23, 2024	62.85	63.11	61.37	62.36	60.89	3,049
Apr 22, 2024	63.29	63.40	62.66	63.20	61.71	3,179
Apr 19, 2024	62.77	63.00	62.30	62.85	61.37	3,076
Apr 18, 2024	63.02	63.71	63.00	63.40	61.90	4,495
Apr 17, 2024	61.61	63.83	61.61	62.24	60.77	5,154
Apr 16, 2024	62.20	62.20	61.10	62.16	60.69	5,615
Apr 15, 2024	63.70	63.95	62.69	62.69	61.21	3,069
Apr 12, 2024	62.13	63.90	62.08	62.93	61.44	9,821
Apr 11, 2024	61.79	62.54	61.24	61.88	60.42	6,308
Apr 10, 2024	61.88	62.49	61.00	61.46	60.01	4,375
Apr 9, 2024	61.09	62.18	61.09	61.62	60.17	5,571
Apr 8, 2024	58.89	60.98	58.89	60.98	59.54	5,281
Apr 5, 2024	59.40	59.40	58.26	58.47	57.09	2,058
Apr 4, 2024	59.58	60.61	59.58	59.59	58.18	3,333
Apr 3, 2024	60.51	60.51	59.05	59.90	58.49	5,326
Apr 2, 2024	59.70	60.64	59.50	60.51	59.08	7,482
Mar 28, 2024	58.75	59.30	58.61	59.20	57.80	3,388
Mar 27, 2024	57.94	58.83	57.54	58.83	57.44	5,911
Mar 26, 2024	59.21	59.21	57.52	57.79	56.43	6,580
Mar 25, 2024	59.01	59.24	58.70	58.70	57.31	3,602
Mar 22, 2024	59.08	59.22	58.41	58.87	57.48	5,478
Mar 21, 2024	58.65	59.51	58.65	59.34	57.94	4,722
Mar 20, 2024	58.20	58.57	57.79	58.57	57.19	4,483
Mar 19, 2024	58.36	58.55	57.64	58.14	56.77	3,034
Mar 18, 2024	57.26	57.80	57.23	57.76	56.40	7,810
Mar 15, 2024	57.10	57.21	56.56	57.15	55.80	3,247
Mar 14, 2024	58.60	58.60	56.82	56.97	55.63	5,437
Mar 13, 2024	57.78	58.10	56.81	58.00	56.63	4,079
Mar 12, 2024	57.26	58.44	57.22	57.79	56.43	5,226
Mar 11, 2024	57.50	57.50	55.56	57.03	55.68	8,094
Mar 8, 2024	58.74	58.74	57.50	57.87	56.50	5,157
Mar 7, 2024	2.46 Dividend
Mar 7, 2024	57.75	59.26	57.75	58.67	57.29	5,627
Mar 6, 2024	59.18	60.18	58.83	59.85	56.45	6,783
Mar 5, 2024	60.55	60.55	58.93	59.08	55.72	3,148
Mar 4, 2024	59.99	59.99	59.44	59.71	56.32	3,453
Mar 1, 2024	60.29	60.29	59.60	60.24	56.82	4,220
Feb 29, 2024	59.59	60.10	59.59	59.85	56.45	6,018
Feb 28, 2024	60.30	60.30	58.85	59.31	55.94	2,515
Feb 27, 2024	59.71	60.43	59.71	60.00	56.59	3,822
Feb 26, 2024	60.60	60.86	59.14	59.60	56.21	7,041

CRA1.F Rio Tinto Group

72.99

-0.15%

8GCA.MU Glencore PLC

7.75

0.00%

CRA1.DU Rio Tinto Ltd

72.29

-1.03%

32Z.F South32 Limited

2.1900

-0.45%

8GC.SG Glencore PLC

3.9120

+2.17%

BHP1.BE BHP Group Ltd

24.35

-0.61%

NGLB.HM Anglo American PLC

28.94

-0.17%

IYAA.F Ivanhoe Mines Ltd.

9.63

-1.39%

NGLB.SG Anglo American PLC

28.86

-0.28%

8PC.F Spark Energy Minerals Inc.

0.0810

-8.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rio Tinto Group (RIO1.F)

Related Tickers