Frankfurt - Delayed Quote EUR

Rio Tinto Group (CRA1.F)

Compare
71.12 +1.12 (+1.60%)
As of 3:56:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 71.29 71.29 71.12 71.12 71.12 229
Jan 9, 2025 69.53 70.00 69.53 70.00 70.00 150
Jan 8, 2025 69.71 70.10 69.71 70.10 70.10 177
Jan 7, 2025 69.41 69.98 69.41 69.98 69.98 75
Jan 6, 2025 69.84 70.69 69.70 70.53 70.53 307
Jan 3, 2025 70.69 70.69 70.69 70.69 70.69 -
Jan 2, 2025 71.17 71.57 70.69 71.57 71.57 1,456
Dec 30, 2024 70.13 70.13 70.13 70.13 70.13 20
Dec 27, 2024 70.37 70.37 70.37 70.37 70.37 161
Dec 23, 2024 70.39 71.16 69.85 70.32 70.32 726
Dec 20, 2024 70.00 70.00 69.41 69.41 69.41 278
Dec 19, 2024 70.77 70.77 70.35 70.35 70.35 127
Dec 18, 2024 71.56 71.56 71.56 71.56 71.56 -
Dec 17, 2024 72.00 72.00 71.82 71.82 71.82 200
Dec 16, 2024 71.95 72.62 71.95 72.62 72.62 20
Dec 13, 2024 73.67 73.67 72.89 72.89 72.89 714
Dec 12, 2024 75.39 75.39 75.12 75.12 75.12 250
Dec 11, 2024 74.03 74.04 74.02 74.02 74.02 641
Dec 10, 2024 74.74 75.21 74.73 74.73 74.73 1,710
Dec 9, 2024 72.02 72.30 72.02 72.30 72.30 124
Dec 6, 2024 72.26 72.64 72.26 72.64 72.64 50
Dec 5, 2024 73.13 73.60 72.93 72.93 72.93 438
Dec 4, 2024 73.10 73.29 72.92 73.29 73.29 311
Dec 3, 2024 73.33 73.81 73.33 73.81 73.81 625
Dec 2, 2024 73.29 73.29 72.61 73.14 73.14 862
Nov 29, 2024 72.43 72.43 72.43 72.43 72.43 -
Nov 28, 2024 71.82 71.82 71.82 71.82 71.82 -
Nov 27, 2024 72.74 72.74 72.74 72.74 72.74 -
Nov 26, 2024 72.30 73.57 72.30 73.57 73.57 370
Nov 25, 2024 73.00 73.00 72.19 72.19 72.19 280
Nov 22, 2024 72.64 72.64 72.64 72.64 72.64 -
Nov 21, 2024 71.21 71.21 70.91 70.91 70.91 250
Nov 20, 2024 71.13 71.81 71.13 71.81 71.81 90
Nov 19, 2024 71.57 72.93 71.57 72.93 72.93 35
Nov 18, 2024 70.96 71.39 70.96 71.39 71.39 30
Nov 15, 2024 70.00 70.42 70.00 70.42 70.42 100
Nov 14, 2024 69.84 70.96 69.84 70.96 70.96 895
Nov 13, 2024 69.85 69.85 69.85 69.85 69.85 -
Nov 12, 2024 71.61 72.03 71.61 72.03 72.03 20
Nov 11, 2024 72.81 73.35 72.72 73.30 73.30 174
Nov 8, 2024 75.29 75.82 74.72 74.72 74.72 650
Nov 7, 2024 74.10 74.10 74.10 74.10 74.10 -
Nov 6, 2024 72.16 72.16 72.16 72.16 72.16 -
Nov 5, 2024 72.20 72.30 72.20 72.30 72.30 45
Nov 4, 2024 72.33 72.43 71.87 71.87 71.87 362
Nov 1, 2024 72.74 72.74 72.74 72.74 72.74 -
Oct 31, 2024 72.42 72.42 72.20 72.23 72.23 120
Oct 30, 2024 72.63 73.39 72.63 72.72 72.72 57
Oct 29, 2024 73.13 73.13 72.99 72.99 72.99 30
Oct 28, 2024 72.85 73.68 72.80 73.68 73.68 178
Oct 25, 2024 72.32 72.32 72.32 72.32 72.32 -
Oct 24, 2024 72.87 72.87 72.87 72.87 72.87 100
Oct 23, 2024 73.12 73.12 73.12 73.12 73.12 -
Oct 22, 2024 73.58 74.00 73.58 74.00 74.00 110
Oct 21, 2024 74.52 74.52 73.84 73.84 73.84 229
Oct 18, 2024 72.50 73.20 72.50 73.07 73.07 196
Oct 17, 2024 72.75 72.75 72.75 72.75 72.75 -
Oct 16, 2024 73.67 73.67 73.67 73.67 73.67 -
Oct 15, 2024 75.03 75.30 75.03 75.30 75.30 30
Oct 14, 2024 74.38 75.00 74.38 75.00 75.00 171
Oct 11, 2024 73.90 74.76 73.90 74.76 74.76 1,008
Oct 10, 2024 73.49 73.80 73.49 73.80 73.80 158
Oct 9, 2024 72.31 73.05 72.31 73.05 73.05 348
Oct 8, 2024 73.56 74.18 73.56 73.66 73.66 128
Oct 7, 2024 75.40 75.40 74.75 74.99 74.99 201
Oct 4, 2024 76.31 76.31 76.25 76.25 76.25 60
Oct 3, 2024 77.99 77.99 77.70 77.79 77.79 32
Oct 2, 2024 77.80 78.88 77.45 78.27 78.27 4,040
Oct 1, 2024 77.75 77.75 77.03 77.03 77.03 325
Sep 30, 2024 79.86 79.86 77.50 77.50 77.50 1,004
Sep 27, 2024 77.20 78.30 77.20 78.30 78.30 296
Sep 26, 2024 75.47 75.47 75.40 75.40 75.40 100
Sep 25, 2024 73.85 73.85 73.28 73.28 73.28 289
Sep 24, 2024 71.30 71.32 70.94 71.32 71.32 200
Sep 23, 2024 68.18 68.18 68.18 68.18 68.18 -
Sep 20, 2024 68.83 68.83 68.83 68.83 68.83 -
Sep 19, 2024 69.25 69.25 69.25 69.25 69.25 -
Sep 18, 2024 66.02 66.99 66.02 66.99 66.99 80
Sep 17, 2024 67.77 67.91 67.30 67.91 67.91 316
Sep 16, 2024 67.15 67.46 67.15 67.42 67.42 105
Sep 13, 2024 67.30 67.52 66.93 67.30 67.30 393
Sep 12, 2024 66.66 67.29 66.57 66.57 66.57 125
Sep 11, 2024 65.14 65.14 65.14 65.14 65.14 -
Sep 10, 2024 64.52 64.58 64.52 64.58 64.58 10
Sep 9, 2024 64.20 64.89 64.20 64.89 64.89 749
Sep 6, 2024 64.25 65.06 64.25 65.06 65.06 45
Sep 5, 2024 64.64 65.96 64.64 65.33 65.33 255
Sep 4, 2024 64.50 64.74 64.50 64.51 64.51 1,051
Sep 3, 2024 65.33 66.85 65.33 66.50 66.50 715
Sep 2, 2024 66.98 67.21 66.98 67.21 67.21 -
Aug 30, 2024 68.23 68.23 68.23 68.23 68.23 -
Aug 29, 2024 66.90 67.46 66.90 67.46 67.46 66
Aug 28, 2024 67.50 67.50 67.50 67.50 67.50 80
Aug 27, 2024 67.75 68.00 67.44 67.44 67.44 647
Aug 26, 2024 67.01 67.89 67.01 67.89 67.89 150
Aug 23, 2024 67.00 67.00 67.00 67.00 67.00 25
Aug 22, 2024 67.69 68.63 67.69 68.63 68.63 6
Aug 21, 2024 67.56 67.56 67.56 67.56 67.56 -
Aug 20, 2024 66.80 67.33 66.80 67.33 67.33 290
Aug 19, 2024 66.66 67.04 66.66 67.04 67.04 388
Aug 16, 2024 66.26 66.90 66.26 66.90 66.90 20
Aug 15, 2024 2.62 Dividend
Aug 15, 2024 65.08 66.12 64.60 66.12 66.12 1,773
Aug 14, 2024 67.80 68.68 67.80 68.68 66.06 265
Aug 13, 2024 69.97 69.97 69.97 69.97 67.30 34
Aug 12, 2024 70.03 70.03 69.68 69.82 67.16 318
Aug 9, 2024 70.08 71.35 70.08 71.32 68.60 620
Aug 8, 2024 67.97 68.79 67.97 68.79 66.17 240
Aug 7, 2024 70.15 70.15 69.81 69.81 67.15 25
Aug 6, 2024 70.61 70.61 69.94 69.94 67.28 120
Aug 5, 2024 69.81 69.81 68.00 68.00 65.41 875
Aug 2, 2024 71.40 71.50 70.00 70.00 67.33 223
Aug 1, 2024 72.05 72.92 72.05 72.33 69.57 135
Jul 31, 2024 70.43 71.40 70.43 71.40 68.68 138
Jul 30, 2024 69.01 70.10 69.01 70.10 67.43 294
Jul 29, 2024 69.85 69.93 69.85 69.93 67.27 125
Jul 26, 2024 69.90 70.56 69.90 69.95 67.28 150
Jul 25, 2024 68.87 68.87 68.84 68.84 66.22 250
Jul 24, 2024 69.25 70.00 69.25 70.00 67.33 150
Jul 23, 2024 69.56 69.56 69.56 69.56 66.91 180
Jul 22, 2024 70.53 70.85 70.53 70.62 67.93 547
Jul 19, 2024 70.78 70.78 69.38 69.80 67.14 2,995
Jul 18, 2024 71.20 72.40 71.18 71.18 68.47 684
Jul 17, 2024 72.30 72.43 72.30 72.43 69.67 2,027
Jul 16, 2024 72.13 72.13 72.13 72.13 69.38 -
Jul 15, 2024 74.40 74.85 74.40 74.85 72.00 153
Jul 12, 2024 74.27 74.27 74.27 74.27 71.44 -
Jul 11, 2024 74.48 74.48 74.48 74.48 71.64 -
Jul 10, 2024 73.90 74.68 73.90 74.15 71.32 400
Jul 9, 2024 74.91 75.81 74.91 75.81 72.92 456
Jul 8, 2024 74.51 75.03 74.31 74.31 71.48 345
Jul 5, 2024 76.40 76.48 76.02 76.41 73.50 187
Jul 4, 2024 77.60 77.60 76.81 77.50 74.55 755
Jul 3, 2024 74.94 75.90 74.80 75.90 73.01 665
Jul 2, 2024 74.49 74.87 74.49 74.87 72.02 135
Jul 1, 2024 74.53 74.53 74.53 74.53 71.69 69
Jun 28, 2024 73.62 74.57 73.62 74.57 71.73 20
Jun 27, 2024 75.37 76.00 75.37 75.72 72.83 303
Jun 26, 2024 75.23 75.23 74.92 74.92 72.07 20
Jun 25, 2024 75.16 75.27 75.16 75.27 72.40 470
Jun 24, 2024 73.39 73.39 73.22 73.22 70.43 53
Jun 21, 2024 74.37 74.37 74.37 74.37 71.54 -
Jun 20, 2024 74.00 74.73 74.00 74.73 71.88 150
Jun 19, 2024 73.51 74.40 73.51 73.81 71.00 290
Jun 18, 2024 73.24 73.38 73.24 73.38 70.58 6
Jun 17, 2024 73.00 73.00 73.00 73.00 70.22 50
Jun 14, 2024 74.52 74.56 74.07 74.07 71.25 154
Jun 13, 2024 74.14 74.64 73.90 73.90 71.08 579
Jun 12, 2024 74.35 74.81 74.24 74.24 71.41 55
Jun 11, 2024 74.93 75.69 74.93 75.25 72.38 398
Jun 10, 2024 77.73 77.73 77.73 77.73 74.77 10
Jun 7, 2024 76.60 77.08 76.60 76.86 73.93 160
Jun 6, 2024 76.00 76.00 75.96 75.96 73.07 117
Jun 5, 2024 76.49 76.85 76.49 76.85 73.92 33
Jun 4, 2024 77.78 77.78 77.78 77.78 74.82 -
Jun 3, 2024 78.13 78.76 78.13 78.76 75.76 28
May 31, 2024 78.46 78.46 78.46 78.46 75.47 110
May 30, 2024 77.88 78.23 77.88 78.23 75.25 458
May 29, 2024 79.73 79.81 79.15 79.15 76.13 125
May 28, 2024 80.16 80.23 80.16 80.23 77.17 1
May 27, 2024 80.08 80.08 80.08 80.08 77.03 -
May 24, 2024 80.45 80.49 80.40 80.49 77.42 58
May 23, 2024 81.68 81.68 81.40 81.40 78.30 134
May 22, 2024 83.49 83.49 82.60 82.60 79.45 205
May 21, 2024 81.89 81.89 81.89 81.89 78.77 -
May 20, 2024 83.39 83.39 82.64 82.64 79.49 165
May 17, 2024 81.00 81.47 80.50 81.47 78.37 1,330
May 16, 2024 79.74 80.30 79.74 80.30 77.24 358
May 15, 2024 79.24 79.81 79.24 79.81 76.77 460
May 14, 2024 78.50 78.78 78.50 78.50 75.51 300
May 13, 2024 78.70 79.32 78.70 79.32 76.30 339
May 10, 2024 79.44 79.44 79.39 79.39 76.36 4
May 9, 2024 79.27 79.45 79.27 79.45 76.42 35
May 8, 2024 79.48 79.48 79.48 79.48 76.45 -
May 7, 2024 80.45 80.45 80.16 80.16 77.11 509
May 6, 2024 80.01 80.06 80.01 80.06 77.01 48
May 3, 2024 78.99 79.60 78.96 79.60 76.57 43
May 2, 2024 78.69 79.11 78.51 78.51 75.52 67
Apr 30, 2024 79.06 79.68 78.41 78.41 75.42 23
Apr 29, 2024 80.32 80.32 79.39 79.39 76.36 31
Apr 26, 2024 79.27 79.27 79.27 79.27 76.25 -
Apr 25, 2024 78.16 79.12 76.91 76.91 73.98 281
Apr 24, 2024 78.20 79.00 78.20 79.00 75.99 301
Apr 23, 2024 78.35 78.35 78.16 78.16 75.18 3
Apr 22, 2024 77.55 78.90 77.55 78.90 75.89 10
Apr 19, 2024 77.44 77.44 77.44 77.44 74.49 -
Apr 18, 2024 78.90 79.00 78.49 78.49 75.50 507
Apr 17, 2024 77.21 77.80 77.21 77.80 74.84 100
Apr 16, 2024 77.51 77.51 77.51 77.51 74.56 -
Apr 15, 2024 80.50 80.60 79.61 80.55 77.48 145
Apr 12, 2024 78.13 78.30 78.13 78.30 75.32 407
Apr 11, 2024 77.67 78.60 77.67 78.60 75.61 200
Apr 10, 2024 76.57 78.31 76.57 77.62 74.66 928
Apr 9, 2024 76.12 76.60 76.06 76.60 73.68 45
Apr 8, 2024 73.41 74.10 73.41 73.52 70.72 350
Apr 5, 2024 72.71 72.71 72.71 72.71 69.94 -
Apr 4, 2024 73.49 74.10 73.49 74.10 71.28 272
Apr 3, 2024 74.28 74.71 74.01 74.01 71.19 645
Apr 2, 2024 74.49 76.07 74.36 75.98 73.08 877
Mar 28, 2024 73.40 74.20 73.40 74.20 71.37 337
Mar 27, 2024 72.64 72.64 72.64 72.64 69.87 -
Mar 26, 2024 72.77 73.97 72.77 73.94 71.12 184
Mar 25, 2024 73.00 73.00 73.00 73.00 70.22 100
Mar 22, 2024 72.87 72.87 72.87 72.87 70.09 92
Mar 21, 2024 73.29 73.76 72.97 73.65 70.84 437
Mar 20, 2024 72.55 73.21 72.52 72.62 69.85 580
Mar 19, 2024 71.77 72.17 71.77 72.17 69.42 40
Mar 18, 2024 71.21 71.21 71.21 71.21 68.50 84
Mar 15, 2024 70.11 70.71 70.11 70.71 68.02 3
Mar 14, 2024 71.50 72.31 71.50 72.15 69.40 27
Mar 13, 2024 69.89 70.39 69.89 70.27 67.59 260
Mar 12, 2024 69.50 70.30 69.24 70.12 67.45 375
Mar 11, 2024 70.90 70.90 69.75 70.78 68.08 316
Mar 8, 2024 72.23 72.23 72.23 72.23 69.48 -
Mar 7, 2024 3.93 Dividend
Mar 7, 2024 72.77 74.01 72.72 74.01 71.19 470
Mar 6, 2024 74.40 75.32 74.40 75.32 68.67 1,304
Mar 5, 2024 74.40 74.40 74.40 74.40 67.83 -
Mar 4, 2024 74.59 74.59 74.54 74.54 67.96 102
Mar 1, 2024 74.65 74.65 74.64 74.64 68.05 150
Feb 29, 2024 74.32 74.32 74.32 74.32 67.76 -
Feb 28, 2024 73.49 73.49 73.49 73.49 67.00 -
Feb 27, 2024 73.41 74.35 73.31 73.31 66.84 85
Feb 26, 2024 74.53 74.53 72.63 72.63 66.22 1,255
Feb 23, 2024 75.06 75.06 75.06 75.06 68.43 -
Feb 22, 2024 74.60 75.58 74.31 74.31 67.75 408
Feb 21, 2024 75.70 76.50 75.40 76.50 69.75 1,655
Feb 20, 2024 77.27 77.27 77.27 77.27 70.45 -
Feb 19, 2024 78.80 78.80 78.80 78.80 71.84 150
Feb 16, 2024 77.47 77.90 77.47 77.90 71.02 80
Feb 15, 2024 76.24 76.24 76.24 76.24 69.51 -
Feb 14, 2024 77.00 77.00 76.82 76.82 70.04 125
Feb 13, 2024 77.33 77.45 77.33 77.45 70.61 47
Feb 12, 2024 77.14 77.14 77.14 77.14 70.33 60
Feb 9, 2024 77.40 78.11 77.40 78.11 71.22 150
Feb 8, 2024 77.51 77.51 77.00 77.00 70.20 602
Feb 7, 2024 77.74 77.74 77.52 77.52 70.68 100
Feb 6, 2024 77.04 77.61 77.04 77.61 70.76 220
Feb 5, 2024 77.26 78.38 77.02 77.02 70.22 210
Feb 2, 2024 79.56 79.56 79.30 79.30 72.30 185
Feb 1, 2024 79.50 79.50 79.50 79.50 72.48 -
Jan 31, 2024 79.88 80.79 79.88 80.79 73.66 15
Jan 30, 2024 79.99 79.99 79.99 79.99 72.93 -
Jan 29, 2024 79.71 80.70 79.71 80.65 73.53 230
Jan 26, 2024 79.43 80.40 79.43 80.40 73.30 113
Jan 25, 2024 79.66 79.66 79.46 79.46 72.45 28
Jan 24, 2024 77.68 77.68 77.68 77.68 70.82 -
Jan 23, 2024 76.99 78.03 76.99 78.03 71.14 2
Jan 22, 2024 76.70 76.70 76.70 76.70 69.93 -
Jan 19, 2024 76.57 76.57 76.48 76.48 69.73 142
Jan 18, 2024 75.89 75.89 75.89 75.89 69.19 -
Jan 17, 2024 75.74 75.74 75.72 75.72 69.04 50
Jan 16, 2024 76.01 77.38 76.00 76.55 69.79 250
Jan 15, 2024 78.05 78.42 77.80 78.42 71.50 570
Jan 12, 2024 78.45 79.79 78.45 79.79 72.75 289
Jan 11, 2024 78.16 78.16 78.16 78.16 71.26 -
Jan 10, 2024 78.65 79.44 78.37 79.44 72.43 175

Related Tickers

RIOA.F Rio Tinto Group
59.00
+5.36%
 
TGRHF Tirupati Graphite plc
0.0070
0.00%
 
8RE.SG International Battery Metals Ltd
0.3880
+17.58%
 
NGLB.F Anglo American plc
28.78
-1.13%
 
8RE.F International Battery Metals Ltd.
0.3840
0.00%
 
SRN.AX Surefire Resources NL
0.0030
0.00%
 
PGR.CN Planet Green Metals Inc.
0.0750
0.00%
 
TG6.AX TG Metals Limited
0.1600
+10.34%
 
7GD.BE Geodrill Ltd
2.0400
0.00%
 
ALI.F Almonty Industries Inc.
0.6300
-3.23%