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

Hamburg - Delayed Quote EUR

Rio Tinto Ltd (CRA1.HM)

Compare
60.24
-2.59
(-4.12%)
As of 8:01:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202560.2460.2460.2460.2460.24-
Apr 15, 202562.5162.8362.5162.8362.83-
Apr 14, 202561.1962.3061.1962.3062.30-
Apr 11, 202559.7259.7659.7259.7659.76-
Apr 10, 202562.4962.4961.0761.0761.075
Apr 9, 202556.5257.5156.5257.5157.5125
Apr 8, 202560.4161.5460.4160.4160.4143
Apr 7, 202558.9061.4058.2061.4061.40119
Apr 4, 202563.1063.1060.4362.3662.367
Apr 3, 202564.0064.8564.0064.8564.85-
Apr 2, 202567.2167.2166.7166.7166.71-
Apr 1, 202567.6267.9067.6267.9067.90-
Mar 31, 202567.0667.3967.0667.3967.39-
Mar 28, 202570.2470.2469.6869.6869.68-
Mar 27, 202569.5969.5969.4869.4869.48-
Mar 26, 202570.0370.0369.7669.7669.76-
Mar 25, 202569.0169.0769.0169.0769.07-
Mar 24, 202568.7869.3268.7869.3269.32-
Mar 21, 202568.5268.8668.5268.8668.86-
Mar 20, 202568.1168.1468.1168.1468.14-
Mar 19, 202568.6468.6468.5168.5168.51-
Mar 18, 202569.2069.2068.8268.8268.82-
Mar 17, 202569.1269.6769.1269.6769.67-
Mar 14, 202568.2168.2168.2068.2068.20-
Mar 13, 202567.0867.7967.0867.7967.79-
Mar 12, 202567.0167.8667.0167.8667.86-
Mar 11, 202568.6368.6368.0268.0268.02-
Mar 10, 202569.0869.0868.9168.9168.91-
Mar 7, 202567.0167.5067.0167.5067.50-
Mar 6, 2025 1.98 Dividend
Mar 6, 202567.0068.0067.0068.0068.00-
Mar 5, 202568.9169.7268.9169.7266.1842
Mar 4, 202569.6069.6068.9668.9665.46-
Mar 3, 202569.6270.3469.6270.3466.77-
Feb 28, 202569.0169.0168.2168.2164.75-
Feb 27, 202569.7070.0169.7070.0166.46-
Feb 26, 202570.0070.1170.0070.1166.55-
Feb 25, 202572.8172.8172.2672.2668.60-
Feb 24, 202572.8173.0672.8173.0669.3615
Feb 21, 202574.0274.9974.0274.9971.19-
Feb 20, 202572.8272.8272.8172.8169.12-
Feb 19, 202573.2074.0873.1773.1769.46100
Feb 18, 202572.6672.6672.2172.2168.55-
Feb 17, 202572.4172.5672.4172.5668.88-
Feb 14, 202572.5072.5072.3372.3368.66-
Feb 13, 202572.6172.6171.6271.6267.99-
Feb 12, 202572.0772.6172.0772.6168.93-
Feb 11, 202572.5872.9872.4972.4968.81100
Feb 10, 202571.9771.9771.7971.7968.15-
Feb 7, 202572.8172.8172.5272.5268.84-
Feb 6, 202572.0872.0872.0072.0068.35-
Feb 5, 202571.6072.2771.6072.2768.61-
Feb 4, 202570.1770.3270.1770.3266.75-
Feb 3, 202568.8969.8068.8969.8066.26-
Jan 31, 202570.1670.3670.1670.3666.79-
Jan 30, 202569.6670.1669.6670.1666.60-
Jan 29, 202569.5170.1169.5170.1166.55-
Jan 28, 202570.2170.2169.8469.8466.30-
Jan 27, 202571.4371.4369.9769.9766.42-
Jan 24, 202571.1371.3171.1371.3167.69-
Jan 23, 202570.7170.8070.7170.8067.21-
Jan 22, 202571.6271.6471.6271.6468.01-
Jan 21, 202572.2072.2071.9171.9168.26-
Jan 20, 202572.6872.6872.1272.1268.4646
Jan 17, 202570.8871.8270.8871.8268.18-
Jan 16, 202571.7871.7871.6871.6868.05-
Jan 15, 202571.6071.6070.6170.6167.03-
Jan 14, 202571.9971.9971.7171.7168.07-
Jan 13, 202572.2072.2072.1672.1668.50-
Jan 10, 202570.6271.3970.6271.3967.77-
Jan 9, 202569.4970.0169.4970.0166.46-
Jan 8, 202569.7169.7169.2369.2365.72-
Jan 7, 202569.0169.5569.0169.5566.02-
Jan 6, 202570.0170.0270.0170.0266.47-
Jan 3, 202570.6570.6570.3870.3866.81-
Jan 2, 202570.5071.5970.5071.5967.96200
Dec 30, 202470.0770.0770.0770.0766.52-
Dec 27, 202470.2370.3569.6469.6466.1190
Dec 23, 202469.7269.7269.3769.3765.85-
Dec 20, 202469.6269.6269.4169.5165.9930
Dec 19, 202470.3770.3770.3270.3266.75-
Dec 18, 202471.4171.7071.4171.6067.97530
Dec 17, 202472.0072.0172.0072.0168.36-
Dec 16, 202472.0172.0172.0172.0168.36-
Dec 13, 202473.0473.0472.7272.7269.03-
Dec 12, 202475.1275.2175.1275.2171.4090
Dec 11, 202474.2774.6174.2774.6170.83-
Dec 10, 202474.8274.8274.5774.5770.79-
Dec 9, 202472.1772.9172.1772.9169.21-
Dec 6, 202472.2072.2072.2072.2068.54-
Dec 5, 202473.1973.1972.8772.8769.17-
Dec 4, 202473.0573.0572.5172.5168.83-
Dec 3, 202473.2773.2772.5572.5568.87-
Dec 2, 202473.1173.1373.1173.1369.42-
Nov 29, 202472.3872.4772.3872.4768.80-
Nov 28, 202471.8772.5171.8772.5168.83-
Nov 27, 202473.0073.0071.5171.5167.88-
Nov 26, 202472.2972.6172.2972.6168.93-
Nov 25, 202472.3572.3571.8271.8268.18-
Nov 22, 202472.6172.7172.6172.7169.02-
Nov 21, 202471.2671.2671.0871.0867.48-
Nov 20, 202471.0971.1771.0971.1767.56-
Nov 19, 202471.9172.0071.9172.0068.35-
Nov 18, 202470.9972.1370.9972.1368.47-
Nov 15, 202469.4670.0169.4670.0166.46-
Nov 14, 202469.5970.5069.5970.5066.92-
Nov 13, 202470.0170.0169.9969.9966.44-
Nov 12, 202471.9571.9571.2171.2167.60-
Nov 11, 202472.8572.8572.7972.7969.10-
Nov 8, 202475.2175.2174.8174.8171.02-
Nov 7, 202474.0274.5274.0274.5270.74-
Nov 6, 202472.3172.3171.7771.7768.13-
Nov 5, 202472.1472.5372.1472.5368.85-
Nov 4, 202472.2772.2771.5171.5167.88-
Nov 1, 202472.7572.7772.7572.7769.08-
Oct 31, 202472.6172.6171.5271.5267.89-
Oct 30, 202472.6172.9172.6172.9169.21-
Oct 29, 202473.0373.0372.9872.9869.28-
Oct 28, 202472.8073.2072.8073.2069.49-
Oct 25, 202472.6173.2072.6172.9069.2015
Oct 24, 202472.2172.7972.2172.7969.10-
Oct 23, 202473.2273.3273.2273.3269.60-
Oct 22, 202473.2673.7173.2673.7169.97-
Oct 21, 202473.5574.1973.5573.6569.925
Oct 18, 202472.4072.4072.2672.2668.60-
Oct 17, 202472.6972.8372.6972.8369.14-
Oct 16, 202473.8073.8073.3973.3969.67-
Oct 15, 202474.9575.0174.9575.0171.21-
Oct 14, 202474.5774.5774.5374.5370.75-
Oct 11, 202473.6474.1373.6474.1370.37-
Oct 10, 202473.1973.2573.1973.2569.54-
Oct 9, 202471.8172.4771.8172.4768.80-
Oct 8, 202473.5073.5073.2173.2169.50-
Oct 7, 202474.8174.8174.6174.6170.83-
Oct 4, 202476.2776.2776.0176.0172.16-
Oct 3, 202477.9577.9577.6177.6173.67-
Oct 2, 202477.6178.5177.6178.5174.53-
Oct 1, 202477.5877.5876.8176.8172.91-
Sep 30, 202479.5979.5978.6178.6174.62200
Sep 27, 202477.9178.0177.9178.0174.05-
Sep 26, 202475.3175.3174.7774.7770.98105
Sep 25, 202473.6074.3773.1073.1069.39100
Sep 24, 202471.1171.4471.1171.4467.82-
Sep 23, 202468.2068.6268.2068.6265.14-
Sep 20, 202468.8168.8168.8168.8165.32-
Sep 19, 202469.0069.2069.0069.2065.69-
Sep 18, 202466.1666.6066.1666.6063.22-
Sep 17, 202467.4267.5067.4267.5064.08-
Sep 16, 202466.8167.7366.8167.7364.30-
Sep 13, 202467.2867.2866.9966.9963.59-
Sep 12, 202466.6466.6466.5666.5663.18-
Sep 11, 202465.1265.3865.1265.3862.06-
Sep 10, 202464.6164.8964.6164.8961.60-
Sep 9, 202464.5064.6164.5064.6161.33-
Sep 6, 202464.5764.5764.5164.5161.24-
Sep 5, 202464.6165.3964.6165.3962.07-
Sep 4, 202464.0164.1364.0164.1360.88-
Sep 3, 202466.0166.0266.0166.0262.67-
Sep 2, 202467.1167.1167.1167.1163.71-
Aug 30, 202468.2168.2168.0868.0864.63-
Aug 29, 202467.5167.5166.8966.8963.50-
Aug 28, 202467.0867.0867.0867.0863.68-
Aug 27, 202467.7367.8667.2767.2763.8630
Aug 26, 202467.0167.8067.0167.8064.36-
Aug 23, 202467.0167.1167.0167.1163.71-
Aug 22, 202467.7167.7167.7167.7164.28-
Aug 21, 202467.5367.5367.5367.5364.11-
Aug 20, 202466.7667.5666.7667.3063.8924
Aug 19, 202466.5266.5266.5266.5263.15-
Aug 16, 202466.2666.2666.2666.2662.90-
Aug 15, 2024 1.47 Dividend
Aug 15, 202464.9864.9864.9864.9861.68-
Aug 14, 202467.9167.9167.9167.9161.98-
Aug 13, 202469.2569.2569.2569.2563.21-
Aug 12, 202469.0269.0269.0269.0263.00-
Aug 9, 202470.1270.1270.1270.1264.00-
Aug 8, 202468.2869.7968.2869.7963.7050
Aug 7, 202470.4870.4870.4870.4864.33-
Aug 6, 202469.8670.7069.8670.7064.53214
Aug 5, 202469.0469.0969.0469.0963.06200
Aug 2, 202471.3571.3571.3571.3565.12-
Aug 1, 202472.0072.0072.0072.0065.71-
Jul 31, 202469.7569.7569.7569.7563.66-
Jul 30, 202469.1169.1169.1169.1163.08-
Jul 29, 202470.0070.0070.0070.0063.89-
Jul 26, 202469.8569.8569.8569.8563.75-
Jul 25, 202468.5768.5768.5768.5762.58-
Jul 24, 202469.2369.9369.2369.9363.8320
Jul 23, 202469.0569.0569.0569.0563.02-
Jul 22, 202469.7569.7569.7569.7563.66-
Jul 19, 202470.4270.4270.4270.4264.27-
Jul 18, 202471.2071.2071.2071.2064.98-
Jul 17, 202472.3072.3072.3072.3065.99-
Jul 16, 202472.1572.1572.1572.1565.85-
Jul 15, 202474.4074.4074.4074.4067.91-
Jul 12, 202474.3174.3174.3174.3167.82-
Jul 11, 202474.4874.4874.4874.4867.98-
Jul 10, 202473.9173.9173.9173.9167.46-
Jul 9, 202474.8975.7674.8975.7669.15140
Jul 8, 202474.4974.4974.4974.4967.99-
Jul 5, 202476.4076.4076.4076.4069.73-
Jul 4, 202476.7876.7876.7876.7870.08-
Jul 3, 202474.9874.9874.9874.9868.43-
Jul 2, 202473.8173.8173.8173.8167.37-
Jul 1, 202474.5374.5374.5374.5368.02-
Jun 28, 202473.6273.6273.6273.6267.19-
Jun 27, 202475.3775.3775.3775.3768.79-
Jun 26, 202475.2375.6474.8074.9268.38550
Jun 25, 202475.1075.1075.1075.1068.54-
Jun 24, 202473.3973.3973.3973.3966.98-
Jun 21, 202474.3674.3674.3674.3667.87-
Jun 20, 202474.0474.0474.0474.0467.58-
Jun 19, 202473.5273.5273.5273.5267.10-
Jun 18, 202473.1973.1973.1973.1966.80-
Jun 17, 202473.1773.1773.1773.1766.787
Jun 14, 202473.9573.9573.9573.9567.49-
Jun 13, 202473.8673.8673.8673.8667.41-
Jun 12, 202474.3574.3574.3574.3567.86-
Jun 11, 202474.9774.9774.8374.8368.30100
Jun 10, 202476.5876.5876.5876.5869.90-
Jun 7, 202476.5976.5976.5976.5969.90-
Jun 6, 202476.0076.0076.0076.0069.37-
Jun 5, 202476.4976.4976.4976.4969.81-
Jun 4, 202477.7777.7777.7777.7770.98-
Jun 3, 202478.1478.1478.1478.1471.32-
May 31, 202478.4878.9678.4878.9672.0750
May 30, 202477.8877.8877.8877.8871.08-
May 29, 202479.1179.8279.1179.8272.8510
May 28, 202480.1580.1580.1580.1573.15-
May 27, 202480.0580.0580.0580.0573.06-
May 24, 202480.4880.4880.4880.4873.45-
May 23, 202481.0081.0081.0081.0073.93-
May 22, 202483.0483.0483.0483.0475.79-
May 21, 202481.8581.8581.8581.8574.71-
May 20, 202482.9082.9082.9082.9075.66-
May 17, 202480.6980.6980.6980.6973.65-
May 16, 202479.9979.9979.9979.9973.01-
May 15, 202479.2479.2479.2479.2472.32-
May 14, 202478.5078.5078.5078.5071.65-
May 13, 202479.0179.0179.0079.0072.1010
May 10, 202479.4379.4379.4379.4372.50-
May 9, 202479.1980.0779.1980.0773.0870
May 8, 202479.4879.4879.4879.4872.54-
May 7, 202479.9579.9579.9579.9572.97-
May 6, 202479.3980.0679.3080.0673.07400
May 3, 202479.0179.7879.0179.7872.8213
May 2, 202478.7278.7278.7278.7271.85-
Apr 30, 202479.0079.0079.0079.0072.10-
Apr 29, 202479.6779.6779.6779.6772.72-
Apr 26, 202479.4979.4979.4979.4972.55-
Apr 25, 202478.1678.1678.1678.1671.34-
Apr 24, 202478.2178.2178.2178.2171.38-
Apr 23, 202478.3578.3578.3578.3571.51-
Apr 22, 202477.5777.5777.5777.5770.80-
Apr 19, 202477.4677.4677.4677.4670.70-
Apr 18, 202478.9178.9178.9178.9172.02-
Apr 17, 202477.2077.2077.2077.2070.46-
Apr 16, 202477.5377.5377.5377.5370.76-