Xetra · RIO1 · stock
Rio Tinto Group (RIO1) stock price history
Every Xetra trading session of Rio Tinto Group from Dec 10, 2003 to Nov 13, 2026: 5,761 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RIO1 adjusted close, 2003 to 2026
- €94.24
- All time high, 2026
- €94.61
- 52 week high, €56.83 low
- 5,761
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RIO1 key facts
- Rio Tinto Group (RIO1) closed at €75.56 on Nov 13, 2026 on Xetra.
- RIO1's all time high close is €94.24, set on Jun 2, 2026; its all time low close is €5.03 on Dec 5, 2008.
- RIO1's 52 week range is €56.83 to €94.61.
- RIO1 returned +28.3% over the year to Nov 13, 2026 and +86.3% over five years.
- Over ten years RIO1 returned +305%, +15.0% a year compounded.
- RIO1's deepest drawdown was -86.1% from May 16, 2008 to Dec 5, 2008.
- DataCedar holds 5,761 daily sessions of RIO1 history from Dec 10, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RIO1 price chart, 2003 to 2026
RIO1 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -10.0% |
| 6 months | -19.5% |
| Year to date | +13.7% |
| 1 year | +28.3% |
| 3 years | +43.7% |
| 5 years | +86.3% |
| 10 years | +304.8% |
| Since Dec 10, 2003 | +807.5% |
| Compound annual growth, 22.9 years | +10.1% |
RIO1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €94.24 on Jun 2, 2026
- All time low close
- €5.03 on Dec 5, 2008
- 52 week high
- €94.61 on Jun 2, 2026
- 52 week low
- €56.83 on Nov 21, 2025
- Deepest drawdown
- -86.1% from May 16, 2008 to Dec 5, 2008, recovered Jul 20, 2020
- Best single session
- +21.5% on Nov 8, 2007
- Worst single session
- -34.3% on Nov 25, 2008
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2003
- 9.1×
- Best calendar year
- 2009, +155%
- Worst calendar year
- 2008, -79%
RIO1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 10, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €66.26 | €94.61 | €66.11 | €75.56 | +13.7% | 13.3M | 218 |
| 2025 | €52.60 | €66.53 | €44.24 | €66.43 | +28.4% | 18.9M | 253 |
| 2024 | €58.60 | €61.00 | €48.92 | €51.72 | -10.6% | 14.8M | 254 |
| 2023 | €54.96 | €60.25 | €45.98 | €57.85 | +6.8% | 17.1M | 255 |
| 2022 | €44.68 | €60.26 | €41.83 | €54.15 | +21.8% | 16.5M | 254 |
| 2021 | €42.86 | €56.19 | €38.92 | €44.45 | +5.3% | 12.2M | 254 |
| 2020 | €34.15 | €43.42 | €21.73 | €42.21 | +25.3% | 5.5M | 252 |
| 2019 | €23.64 | €34.76 | €23.23 | €33.70 | +39.9% | 4.9M | 242 |
| 2018 | €24.18 | €29.14 | €22.61 | €24.09 | -1.4% | 5.9M | 244 |
| 2017 | €19.48 | €24.81 | €18.21 | €24.42 | +25.4% | 8.5M | 253 |
| 2016 | €13.47 | €20.95 | €10.20 | €19.48 | +44.4% | 10M | 248 |
| 2015 | €18.50 | €21.51 | €12.74 | €13.49 | -26.1% | 7.6M | 254 |
| 2014 | €19.08 | €21.13 | €15.80 | €18.24 | -3.8% | 4.5M | 252 |
| 2013 | €20.13 | €20.68 | €13.99 | €18.96 | -2.8% | 4.4M | 252 |
| 2012 | €16.36 | €21.26 | €14.93 | €19.51 | +20.7% | 3M | 252 |
| 2011 | €23.09 | €24.27 | €13.56 | €16.16 | -30.0% | 3.4M | 256 |
| 2010 | €16.18 | €23.56 | €13.67 | €23.10 | +46.1% | 2.9M | 256 |
| 2009 | €6.51 | €16.16 | €6.22 | €15.81 | +155.1% | 2M | 250 |
| 2008 | €30.21 | €37.12 | €4.82 | €6.20 | -79.4% | 1.7M | 249 |
| 2007 | €16.59 | €34.59 | €15.09 | €30.13 | +86.0% | 903.9K | 251 |
| 2006 | €15.65 | €19.88 | €13.94 | €16.20 | +5.6% | 1.8M | 254 |
| 2005 | €8.28 | €15.72 | €8.28 | €15.33 | +85.2% | 231.8K | 258 |
| 2004 | €8.33 | €8.54 | €6.88 | €8.28 | -0.6% | 3.9K | 234 |
| 2003 | €8.33 | €8.33 | €8.33 | €8.33 | n/a | 98 | 16 |
RIO1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €75.56 | +3.0% |
| October 2026 | €73.36 | -11.7% |
| September 2026 | €83.08 | -6.1% |
| August 2026 | €88.52 | +7.3% |
| July 2026 | €82.50 | +1.5% |
| June 2026 | €81.30 | -9.9% |
| May 2026 | €90.26 | +7.9% |
| April 2026 | €83.65 | +7.0% |
| March 2026 | €78.21 | -2.6% |
| February 2026 | €80.26 | +7.6% |
| January 2026 | €74.59 | +12.3% |
| December 2025 | €66.43 | +11.6% |
About the RIO1 data
Daily bars. 5,761 sessions from Dec 10, 2003 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ARIO1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
RIO1 share price history
