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

Rio Tinto Ltd (CRA1.DU)

Compare
72.04
-1.00
(-1.37%)
As of 9:30:25 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202572.5972.5972.0472.0472.04-
Feb 24, 202573.1973.1972.5973.0473.0411
Feb 21, 202573.7974.4573.7974.4574.45-
Feb 20, 202572.6072.6572.0672.0672.06-
Feb 19, 202572.9874.0872.9572.9572.9561
Feb 18, 202572.3372.7072.2472.2872.28-
Feb 17, 202572.2572.2572.1072.1972.19-
Feb 14, 202572.2872.2872.1072.1172.11-
Feb 13, 202572.3972.3971.4471.4471.44-
Feb 12, 202571.8572.3971.8572.3972.39-
Feb 11, 202572.3672.4572.0372.2772.27-
Feb 10, 202571.7571.7571.4571.4571.45-
Feb 7, 202572.5972.5972.2572.3072.30-
Feb 6, 202571.8672.0471.6371.7371.73-
Feb 5, 202571.3872.0571.3872.0572.05-
Feb 4, 202569.9570.1069.8770.1070.10-
Feb 3, 202568.6870.2968.3970.2970.29-
Jan 31, 202569.9470.1469.9470.1470.14-
Jan 30, 202569.4569.9469.4569.9469.94-
Jan 29, 202569.3070.2569.3069.9469.9420
Jan 28, 202569.9970.5369.6369.6369.63-
Jan 27, 202571.2171.2169.7669.7969.79-
Jan 24, 202570.9171.2370.6671.2371.23-
Jan 23, 202570.5470.8870.5470.8870.88-
Jan 22, 202571.4071.4871.4071.4871.48-
Jan 21, 202571.9872.0271.5971.6971.69-
Jan 20, 202572.4672.4671.9371.9371.93-
Jan 17, 202570.7071.9770.7071.6071.60-
Jan 16, 202571.6771.8071.4071.8071.80-
Jan 15, 202571.3871.4270.3771.0871.08-
Jan 14, 202571.7271.8171.4971.4971.49-
Jan 13, 202571.9871.9871.3971.8971.89-
Jan 10, 202570.4071.1770.4071.1771.17-
Jan 9, 202569.2869.7969.2869.7969.79-
Jan 8, 202569.5069.5068.9869.0269.02-
Jan 7, 202569.3769.5069.2569.3469.34-
Jan 6, 202569.7869.8069.3669.8069.80-
Jan 3, 202570.4570.4570.1670.1670.16-
Jan 2, 202570.2371.2170.2371.0271.02-
Dec 30, 202469.8569.8569.6969.6969.69-
Dec 27, 202469.4069.6469.4069.6469.64-
Dec 23, 202469.4770.4969.4669.4669.46-
Dec 20, 202469.3769.6069.0669.3069.30-
Dec 19, 202470.3870.4070.1470.1470.14-
Dec 18, 202471.1971.5071.1971.4471.44-
Dec 17, 202471.7971.7971.7971.7971.79-
Dec 16, 202471.7972.0871.7972.0872.08-
Dec 13, 202472.8272.8272.5072.5072.50-
Dec 12, 202474.8975.0473.7773.7773.77-
Dec 11, 202474.0474.3874.0474.3874.38-
Dec 10, 202474.5774.6274.3474.3474.34-
Dec 9, 202471.9572.8471.7972.8472.84-
Dec 6, 202471.9872.1971.9872.1972.19-
Dec 5, 202472.9773.9272.6572.6572.6513
Dec 4, 202472.8373.2172.2973.2173.2118
Dec 3, 202472.7972.8972.0072.0072.00-
Dec 2, 202472.8972.8971.9072.5172.51-
Nov 29, 202472.1672.2572.1672.2572.25-
Nov 28, 202471.6572.2971.6572.2972.29-
Nov 27, 202472.7872.7871.2971.2971.29-
Nov 26, 202472.0273.1771.9473.1773.17-
Nov 25, 202472.1372.1371.5971.6071.60-
Nov 22, 202472.3972.5972.2472.2472.24-
Nov 21, 202471.0471.1870.8270.8670.86-
Nov 20, 202470.8770.9670.8770.9670.96-
Nov 19, 202471.5072.1471.5071.7871.78-
Nov 18, 202470.7371.7770.6771.6271.62-
Nov 15, 202469.2569.6269.2569.4669.46-
Nov 14, 202469.3870.5869.3870.5870.58-
Nov 13, 202469.7970.0069.7970.0070.00-
Nov 12, 202471.2971.4570.8370.9970.99-
Nov 11, 202472.6372.6771.7872.3272.32-
Nov 8, 202474.9875.0074.2474.2474.24125
Nov 7, 202473.7974.5373.7974.5374.53-
Nov 6, 202472.0572.9771.5571.5571.55-
Nov 5, 202471.9272.3071.9272.2572.25-
Nov 4, 202472.0572.0571.2971.2971.29-
Nov 1, 202472.5372.7172.3772.5572.55-
Oct 31, 202472.3972.3971.2971.3071.30-
Oct 30, 202472.3972.6972.3972.6972.69-
Oct 29, 202472.8172.9172.7372.7672.76-
Oct 28, 202472.5873.1172.5072.9872.98-
Oct 25, 202472.3972.6872.3972.6872.68-
Oct 24, 202471.9772.3971.9772.3972.39-
Oct 23, 202473.0073.4373.0073.1073.10-
Oct 22, 202472.8073.4872.8073.4873.48-
Oct 21, 202473.3073.4173.3073.4173.41-
Oct 18, 202472.1672.2272.0472.0472.04-
Oct 17, 202472.4772.6171.8272.6172.61-
Oct 16, 202473.4573.5873.1673.1673.16-
Oct 15, 202474.7174.7974.5774.7974.79-
Oct 14, 202474.3774.3774.1574.2574.25-
Oct 11, 202473.3973.9073.3673.9073.90-
Oct 10, 202472.9773.0372.9073.0373.03-
Oct 9, 202471.5972.3071.5972.3072.30-
Oct 8, 202473.2773.2772.9972.9972.99-
Oct 7, 202474.5874.5874.3874.3874.38-
Oct 4, 202476.0676.0675.7875.7875.78-
Oct 3, 202477.7377.7377.3277.3277.32-
Oct 2, 202477.3378.2777.3378.2778.27-
Oct 1, 202477.3377.3376.2176.2176.21-
Sep 30, 202479.3579.3577.7677.7677.76-
Sep 27, 202477.6777.8377.3377.7777.77-
Sep 26, 202475.0875.0874.5474.5474.54-
Sep 25, 202473.3073.4872.8872.8872.88-
Sep 24, 202470.8871.5570.7671.2271.2220
Sep 23, 202467.9968.4167.9968.4168.41-
Sep 20, 202468.6068.7568.2968.6068.603
Sep 19, 202468.7969.0368.5069.0369.03-
Sep 18, 202466.0066.4466.0066.4066.40-
Sep 17, 202467.2168.3167.2167.2967.2975
Sep 16, 202466.6067.5266.6067.5267.52-
Sep 13, 202467.0867.0866.7666.7666.76-
Sep 12, 202466.4366.4366.2466.3666.36-
Sep 11, 202464.9065.2664.9065.2665.26-
Sep 10, 202464.4164.7364.4164.6964.69-
Sep 9, 202464.3164.4164.3164.4164.41-
Sep 6, 202464.4264.7064.3164.3164.31-
Sep 5, 202464.4165.2764.4165.1565.15-
Sep 4, 202463.8164.0163.8163.9363.93-
Sep 3, 202465.8165.9465.8165.8165.81-
Sep 2, 202466.9066.9066.9066.9066.90-
Aug 30, 202468.0068.0067.7967.7967.79-
Aug 29, 202467.3067.3066.6866.6866.68-
Aug 28, 202466.9066.9066.8066.8066.80-
Aug 27, 202467.5268.1167.0268.1168.1120
Aug 26, 202466.8067.5966.8067.5967.59-
Aug 23, 202466.8067.2766.8067.2767.27-
Aug 22, 202467.5067.5467.5067.5067.50-
Aug 21, 202467.3267.3267.2667.3167.31-
Aug 20, 202466.6067.2166.6067.2167.21-
Aug 19, 202466.4167.2966.3467.2967.29-
Aug 16, 202466.0666.6766.0666.6766.67-
Aug 15, 2024 1.63 Dividend
Aug 15, 202464.5865.7564.5865.7565.75-
Aug 14, 202467.7168.1067.7168.1065.40-
Aug 13, 202469.0270.2769.0269.1166.378
Aug 12, 202468.8169.5768.8169.3066.55-
Aug 9, 202469.8670.7469.7970.7467.94-
Aug 8, 202468.0368.9667.8868.8866.15-
Aug 7, 202470.1870.9169.5669.6966.9318
Aug 6, 202469.6870.8569.6470.7467.9410
Aug 5, 202468.8969.0267.6969.0266.28-
Aug 2, 202471.1671.3670.0370.0367.25-
Aug 1, 202471.7372.1671.6771.7968.94-
Jul 31, 202469.5770.6069.5770.6067.8030
Jul 30, 202468.9369.7968.7369.7967.02-
Jul 29, 202469.7969.8669.7969.7967.02-
Jul 26, 202469.6469.8269.6469.7967.02-
Jul 25, 202468.0268.5568.0268.5065.78-
Jul 24, 202469.0369.7069.0369.7066.94-
Jul 23, 202469.0369.7969.0369.7967.02-
Jul 22, 202471.0071.0070.1370.3867.5930
Jul 19, 202470.3870.3868.9669.1966.45-
Jul 18, 202471.0371.6170.8970.8968.08-
Jul 17, 202471.8471.9271.8471.9269.07-
Jul 16, 202471.8871.9871.7971.9869.13-
Jul 15, 202474.3574.3674.3574.3571.40-
Jul 12, 202473.9873.9873.8373.8870.95-
Jul 11, 202474.0074.0073.4873.4870.57-
Jul 10, 202473.9274.2873.6073.6170.69-
Jul 9, 202474.7375.5074.7375.5072.51-
Jul 8, 202474.4574.7274.3974.7271.76-
Jul 5, 202476.2876.2875.7075.7972.79-
Jul 4, 202476.7176.7676.7176.7173.67-
Jul 3, 202474.6775.0674.5174.9171.94-
Jul 2, 202473.5174.0073.5173.9070.97-
Jul 1, 202474.2274.3974.2274.3171.36-
Jun 28, 202473.6974.1373.6974.0371.10-
Jun 27, 202475.0775.4075.0775.4072.41-
Jun 26, 202474.8775.0074.6074.6071.64-
Jun 25, 202474.7174.8874.4274.4271.47-
Jun 24, 202473.1173.2872.6273.2870.37-
Jun 21, 202473.9974.1373.9373.9371.00-
Jun 20, 202473.7274.1873.7274.1871.24-
Jun 19, 202473.2273.7973.2273.7970.86-
Jun 18, 202472.9472.9472.3972.3969.52-
Jun 17, 202473.5573.5571.8971.8969.0430
Jun 14, 202473.7874.1173.5873.5870.66-
Jun 13, 202474.1174.1874.1174.1871.24-
Jun 12, 202474.0674.2674.0674.2271.28-
Jun 11, 202474.7874.7874.3274.3771.42-
Jun 10, 202477.1477.1476.4576.4773.4430
Jun 7, 202476.2376.2576.0776.2073.18-
Jun 6, 202475.6275.6275.2875.5772.57-
Jun 5, 202476.5576.8976.1676.4773.44-
Jun 4, 202477.4678.0177.4678.0174.92-
Jun 3, 202477.8678.5777.7877.9174.82-
May 31, 202478.1978.2978.0978.1975.09-
May 30, 202477.7777.9677.7777.8274.73-
May 29, 202478.8079.2278.6779.2276.08-
May 28, 202480.0980.0980.0380.0376.86-
May 27, 202479.7379.9679.7379.9676.79-
May 24, 202480.1380.2679.5279.5276.37-
May 23, 202480.5580.5579.9980.2677.08-
May 22, 202482.8982.8982.4682.4679.19-
May 21, 202481.4582.7581.2882.0678.819
May 20, 202482.6382.7182.3682.5179.24-
May 17, 202480.5580.5580.3680.5577.36-
May 16, 202479.5979.7679.5479.6576.49-
May 15, 202479.0279.7679.0279.7676.60-
May 14, 202477.7978.2777.7978.0774.97-
May 13, 202478.7778.7778.7778.7775.65-
May 10, 202479.1079.2678.6479.1275.98-
May 9, 202478.8378.8378.6078.7175.59-
May 8, 202479.0979.0978.8978.9975.86-
May 7, 202479.4780.1679.4780.1176.93-
May 6, 202479.1379.2079.1379.1976.05100
May 3, 202479.7579.7578.4679.0675.9312
May 2, 202479.3279.3279.0379.0375.901
Apr 30, 202479.0279.0278.2778.3075.20-
Apr 29, 202479.1579.3679.0479.3276.18-
Apr 26, 202479.0579.3878.5779.2876.14-
Apr 25, 202478.2678.2677.1777.1774.11-
Apr 24, 202477.7678.3777.7678.2775.17-
Apr 23, 202478.0778.0777.5777.5774.49-
Apr 22, 202476.9677.9176.8277.9174.82-
Apr 19, 202477.0577.1676.8776.8773.82-
Apr 18, 202478.6678.6677.9777.9774.88-
Apr 17, 202476.9477.6676.9477.6674.58-
Apr 16, 202477.4677.7176.4677.1274.06-
Apr 15, 202479.6479.7079.2979.7076.54-
Apr 12, 202477.1377.9776.6877.9774.88-
Apr 11, 202477.3778.0277.3777.6474.56-
Apr 10, 202476.5676.7776.5676.5673.52-
Apr 9, 202475.8376.1075.8376.0072.99-
Apr 8, 202472.9573.1172.9573.0770.17-
Apr 5, 202472.7973.3072.7973.3070.39-
Apr 4, 202473.2073.7873.2073.7870.85-
Apr 3, 202474.2174.2974.1174.2971.34-
Apr 2, 202473.5975.2773.5975.2772.29-
Mar 28, 202472.9673.7872.8973.7870.85-
Mar 27, 202472.7372.7471.9172.1569.29-
Mar 26, 202472.1173.3372.1173.0970.19-
Mar 25, 202472.5172.8472.4272.4269.55-
Mar 22, 202471.9772.2971.3971.3968.56-
Mar 21, 202472.9272.9472.6772.7869.89-
Mar 20, 202472.2672.3772.2672.3569.48-
Mar 19, 202471.4771.9971.4771.9769.12-
Mar 18, 202469.8469.8769.8069.8067.03-
Mar 15, 202469.8270.1469.4170.1467.36-
Mar 14, 202471.3071.3971.1971.3368.50-
Mar 13, 202469.7070.3169.4270.3167.52-
Mar 12, 202469.7969.9969.4069.8767.10-
Mar 11, 202470.0670.1969.8569.9067.13-
Mar 8, 202472.4972.9172.4972.6469.76-
Mar 7, 2024 2.38 Dividend
Mar 7, 202473.0873.2673.0573.2670.36-
Mar 6, 202473.8774.6873.7874.6867.95-
Mar 5, 202473.9774.5873.7874.2467.55-
Mar 4, 202473.5873.9573.5873.9567.28-
Mar 1, 202474.5675.7774.5674.6167.8810
Feb 29, 202474.2274.2874.2274.2867.58-
Feb 28, 202473.2373.2373.1473.1966.59-
Feb 27, 202473.7873.7873.0973.0966.50-
Feb 26, 202473.4473.4472.1973.0566.4620

Related Tickers

RIO1.DU Rio Tinto PLC
58.98
-1.91%
 
8GC.SG Glencore PLC
3.7475
-2.13%
 
RIO1.SG Rio Tinto PLC
59.21
-1.97%
 
BHP1.BE BHP Group Ltd
24.35
-0.61%
 
NGLB.HM Anglo American PLC
28.94
-0.17%
 
NGLB.SG Anglo American PLC
28.38
-1.94%
 
RIO1.BE Rio Tinto PLC
59.66
-1.87%
 
8GCA.MU Glencore PLC
7.75
0.00%
 
NGLB.DE Anglo American plc
28.41
-2.44%
 
BHP.MU BHP Group Ltd
49.30
-0.40%