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

Dusseldorf - Delayed Quote EUR

Rio Tinto PLC (RIO1.DU)

Compare

58.98

-1.15

(-1.91%)

As of 9:32:21 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	59.92	59.92	58.98	58.98	58.98	-
Feb 24, 2025	60.81	60.81	60.05	60.13	60.13	-
Feb 21, 2025	61.41	61.80	61.12	61.12	61.12	-
Feb 20, 2025	59.82	61.54	59.82	60.78	60.78	-
Feb 19, 2025	61.56	61.56	58.93	58.93	58.93	12
Feb 18, 2025	61.00	61.47	61.00	61.47	61.47	-
Feb 17, 2025	60.29	61.36	60.29	61.36	61.36	-
Feb 14, 2025	60.19	61.92	60.19	60.51	60.51	20
Feb 13, 2025	59.80	60.34	59.80	60.26	60.26	-
Feb 12, 2025	59.56	59.99	59.54	59.65	59.65	-
Feb 11, 2025	60.14	60.14	59.07	59.07	59.07	-
Feb 10, 2025	59.92	60.25	59.76	60.11	60.11	-
Feb 7, 2025	59.92	60.31	59.92	59.92	59.92	-
Feb 6, 2025	58.98	60.41	58.98	59.73	59.73	10
Feb 5, 2025	58.77	59.06	58.62	58.62	58.62	30
Feb 4, 2025	58.13	58.75	58.12	58.64	58.64	-
Feb 3, 2025	57.87	58.10	57.52	58.00	58.00	-
Jan 31, 2025	58.22	58.75	57.99	58.43	58.43	60
Jan 30, 2025	57.48	58.37	57.48	58.37	58.37	-
Jan 29, 2025	57.42	57.67	57.31	57.53	57.53	-
Jan 28, 2025	58.01	58.21	57.50	57.50	57.50	-
Jan 27, 2025	59.03	59.03	58.06	58.42	58.42	100
Jan 24, 2025	59.17	59.81	59.17	59.45	59.45	-
Jan 23, 2025	58.62	58.97	58.38	58.84	58.84	34
Jan 22, 2025	59.36	59.40	58.79	59.31	59.31	282
Jan 21, 2025	59.84	59.90	59.08	59.08	59.08	-
Jan 20, 2025	59.71	60.19	59.57	60.19	60.19	8
Jan 17, 2025	58.23	59.60	58.23	59.60	59.60	-
Jan 16, 2025	58.83	59.38	58.47	58.47	58.47	-
Jan 15, 2025	58.78	58.83	58.45	58.83	58.83	-
Jan 14, 2025	58.67	58.96	58.27	58.33	58.33	100
Jan 13, 2025	57.41	58.51	57.41	58.51	58.51	1,110
Jan 10, 2025	57.77	58.14	57.60	57.69	57.69	20
Jan 9, 2025	56.53	57.92	56.53	57.44	57.44	-
Jan 8, 2025	56.51	56.59	56.40	56.59	56.59	65
Jan 7, 2025	56.13	56.69	56.10	56.34	56.34	20
Jan 6, 2025	56.68	56.78	56.10	56.54	56.54	50
Jan 3, 2025	57.05	57.05	56.60	56.75	56.75	-
Jan 2, 2025	57.17	57.30	56.96	57.30	57.30	14
Dec 30, 2024	57.02	57.02	56.45	56.51	56.51	-
Dec 27, 2024	56.92	56.92	56.42	56.56	56.56	-
Dec 23, 2024	56.62	56.67	56.21	56.57	56.57	200
Dec 20, 2024	56.83	56.83	55.91	56.73	56.73	-
Dec 19, 2024	57.13	57.31	56.81	56.99	56.99	-
Dec 18, 2024	58.44	58.44	57.66	57.70	57.70	-
Dec 17, 2024	58.33	58.81	57.83	58.81	58.81	-
Dec 16, 2024	59.14	59.14	58.29	58.66	58.66	150
Dec 13, 2024	60.45	60.45	58.85	58.85	58.85	-
Dec 12, 2024	61.55	62.14	59.96	59.96	59.96	50
Dec 11, 2024	61.25	61.59	60.94	61.59	61.59	-
Dec 10, 2024	61.54	61.57	60.91	61.40	61.40	-
Dec 9, 2024	58.84	61.89	58.84	61.35	61.35	-
Dec 6, 2024	59.58	59.83	58.87	58.87	58.87	-
Dec 5, 2024	60.44	60.44	59.73	59.73	59.73	-
Dec 4, 2024	60.21	60.27	59.95	60.27	60.27	-
Dec 3, 2024	59.98	60.55	59.98	60.43	60.43	-
Dec 2, 2024	60.00	60.11	59.81	60.11	60.11	10
Nov 29, 2024	59.30	59.33	59.06	59.33	59.33	-
Nov 28, 2024	59.04	59.09	58.76	59.09	59.09	-
Nov 27, 2024	58.95	59.19	58.67	58.80	58.80	-
Nov 26, 2024	59.60	59.67	58.98	58.99	58.99	50
Nov 25, 2024	59.71	60.08	59.71	59.82	59.82	-
Nov 22, 2024	59.49	59.59	59.20	59.55	59.55	-
Nov 21, 2024	58.81	59.22	58.81	59.22	59.22	-
Nov 20, 2024	58.98	59.25	58.83	58.83	58.83	-
Nov 19, 2024	58.78	58.86	58.34	58.46	58.46	50
Nov 18, 2024	58.46	58.73	58.01	58.49	58.49	13
Nov 15, 2024	57.27	57.85	56.89	57.72	57.72	-
Nov 14, 2024	57.16	57.22	56.86	57.19	57.19	180
Nov 13, 2024	57.40	57.74	57.40	57.45	57.45	1
Nov 12, 2024	58.72	58.72	57.22	57.22	57.22	-
Nov 11, 2024	60.68	60.68	58.80	58.85	58.85	150
Nov 8, 2024	62.19	62.19	59.58	59.58	59.58	-
Nov 7, 2024	61.24	62.53	61.24	61.91	61.91	-
Nov 6, 2024	59.88	60.88	59.88	60.50	60.50	-
Nov 5, 2024	59.53	60.16	59.53	59.92	59.92	-
Nov 4, 2024	59.82	60.07	59.36	59.36	59.36	-
Nov 1, 2024	59.90	60.23	59.81	60.00	60.00	-
Oct 31, 2024	60.30	60.30	59.42	59.48	59.48	-
Oct 30, 2024	61.37	61.37	60.56	60.56	60.56	-
Oct 29, 2024	61.00	61.66	60.85	61.37	61.37	-
Oct 28, 2024	60.74	61.04	60.70	61.04	61.04	-
Oct 25, 2024	59.49	60.43	59.31	60.31	60.31	-
Oct 24, 2024	59.73	59.95	59.25	59.40	59.40	-
Oct 23, 2024	60.32	60.32	59.60	59.87	59.87	70
Oct 22, 2024	59.82	60.26	59.56	60.26	60.26	-
Oct 21, 2024	60.22	60.50	59.82	59.82	59.82	25
Oct 18, 2024	59.23	60.43	59.23	60.14	60.14	-
Oct 17, 2024	60.21	60.21	59.25	59.67	59.67	-
Oct 16, 2024	60.58	60.66	60.35	60.35	60.35	-
Oct 15, 2024	61.77	61.77	60.28	60.73	60.73	40
Oct 14, 2024	61.40	61.60	61.00	61.60	61.60	-
Oct 11, 2024	60.91	61.57	60.76	61.32	61.32	5
Oct 10, 2024	61.17	61.17	60.02	60.83	60.83	-
Oct 9, 2024	59.71	61.08	59.71	61.08	61.08	12
Oct 8, 2024	62.53	62.53	59.77	60.33	60.33	-
Oct 7, 2024	62.41	63.19	62.41	63.19	63.19	-
Oct 4, 2024	61.82	63.22	61.82	63.20	63.20	-
Oct 3, 2024	63.61	63.61	62.82	62.82	62.82	-
Oct 2, 2024	63.53	64.70	63.53	64.37	64.37	-
Oct 1, 2024	63.12	63.47	63.07	63.24	63.24	-
Sep 30, 2024	64.69	64.97	63.43	63.43	63.43	20
Sep 27, 2024	62.98	63.55	62.98	63.55	63.55	-
Sep 26, 2024	61.41	62.88	61.41	62.83	62.83	-
Sep 25, 2024	60.83	60.98	60.43	60.67	60.67	-
Sep 24, 2024	58.72	60.60	58.72	60.43	60.43	-
Sep 23, 2024	58.57	58.57	56.63	57.78	57.78	1
Sep 20, 2024	57.92	57.92	57.15	57.15	57.15	-
Sep 19, 2024	57.56	58.58	57.56	58.31	58.31	-
Sep 18, 2024	55.85	56.53	55.85	56.46	56.46	-
Sep 17, 2024	56.77	56.89	56.46	56.46	56.46	-
Sep 16, 2024	56.74	56.74	55.77	56.71	56.71	5
Sep 13, 2024	56.38	56.38	56.08	56.33	56.33	-
Sep 12, 2024	55.27	56.26	55.27	55.96	55.96	-
Sep 11, 2024	54.51	55.11	54.51	54.93	54.93	20
Sep 10, 2024	54.21	54.53	53.85	54.02	54.02	-
Sep 9, 2024	54.35	54.39	54.23	54.23	54.23	-
Sep 6, 2024	54.32	54.32	53.73	53.73	53.73	-
Sep 5, 2024	54.09	54.57	53.96	54.47	54.47	100
Sep 4, 2024	54.50	54.74	54.11	54.43	54.43	168
Sep 3, 2024	55.36	55.36	54.50	55.32	55.32	27
Sep 2, 2024	56.76	56.76	55.81	56.03	56.03	106
Aug 30, 2024	57.03	57.16	56.53	56.53	56.53	-
Aug 29, 2024	56.53	56.97	56.53	56.97	56.97	-
Aug 28, 2024	56.65	56.65	56.33	56.38	56.38	-
Aug 27, 2024	57.22	57.22	57.07	57.07	57.07	-
Aug 26, 2024	56.53	57.13	56.34	57.13	57.13	81
Aug 23, 2024	56.31	56.41	56.09	56.09	56.09	-
Aug 22, 2024	56.74	56.96	56.16	56.17	56.17	92
Aug 21, 2024	56.25	56.99	56.25	56.79	56.79	-
Aug 20, 2024	56.45	56.68	55.95	55.95	55.95	35
Aug 19, 2024	55.91	56.65	55.91	56.42	56.42	90
Aug 16, 2024	56.09	56.09	55.37	55.92	55.92	-
Aug 15, 2024	1.62 Dividend
Aug 15, 2024	55.35	56.00	55.17	56.00	56.00	-
Aug 14, 2024	57.28	57.28	56.54	56.69	55.35	50
Aug 13, 2024	58.29	58.29	57.57	57.92	56.55	-
Aug 12, 2024	58.22	58.39	57.71	58.10	56.72	150
Aug 9, 2024	58.12	58.82	57.59	57.99	56.62	170
Aug 8, 2024	56.76	57.73	56.49	57.60	56.24	-
Aug 7, 2024	58.09	58.09	57.10	57.36	56.00	-
Aug 6, 2024	58.58	58.58	56.97	56.97	55.62	55
Aug 5, 2024	56.94	57.83	56.24	57.83	56.46	154
Aug 2, 2024	58.82	59.14	58.12	58.47	57.09	-
Aug 1, 2024	60.21	60.21	59.22	59.22	57.82	-
Jul 31, 2024	59.53	60.14	59.20	60.14	58.72	-
Jul 30, 2024	59.60	59.60	58.43	58.77	57.38	200
Jul 29, 2024	60.57	60.57	59.59	60.06	58.64	40
Jul 26, 2024	59.59	60.23	59.45	60.20	58.77	20
Jul 25, 2024	58.25	59.16	57.89	59.16	57.76	100
Jul 24, 2024	58.16	58.70	58.16	58.53	57.14	-
Jul 23, 2024	58.88	58.88	57.97	58.18	56.80	18
Jul 22, 2024	59.27	59.27	58.35	58.93	57.53	50
Jul 19, 2024	59.51	59.51	58.22	58.72	57.33	-
Jul 18, 2024	60.63	60.76	59.48	59.48	58.07	-
Jul 17, 2024	60.52	60.77	59.91	60.14	58.72	-
Jul 16, 2024	61.17	61.17	59.72	60.69	59.25	-
Jul 15, 2024	63.54	63.54	61.73	61.89	60.42	3
Jul 12, 2024	62.44	62.74	62.25	62.74	61.25	-
Jul 11, 2024	62.11	62.45	62.11	62.34	60.86	-
Jul 10, 2024	61.65	61.71	61.33	61.63	60.17	-
Jul 9, 2024	61.92	62.27	61.79	62.12	60.65	-
Jul 8, 2024	62.15	62.15	61.45	61.73	60.27	-
Jul 5, 2024	63.11	63.11	61.97	62.49	61.01	-
Jul 4, 2024	62.82	63.12	62.82	63.04	61.55	-
Jul 3, 2024	61.65	62.98	61.65	62.25	60.78	-
Jul 2, 2024	61.82	61.82	60.87	60.95	59.51	-
Jul 1, 2024	61.95	62.02	61.57	62.02	60.55	-
Jun 28, 2024	61.16	61.80	61.16	61.49	60.03	-
Jun 27, 2024	62.01	62.01	60.94	60.94	59.50	-
Jun 26, 2024	62.41	62.91	62.20	62.20	60.73	-
Jun 25, 2024	62.21	62.57	62.04	62.04	60.57	100
Jun 24, 2024	62.25	62.25	61.11	61.85	60.39	-
Jun 21, 2024	62.06	62.11	61.72	61.79	60.33	-
Jun 20, 2024	62.01	62.20	61.82	62.18	60.71	-
Jun 19, 2024	61.68	62.10	61.68	62.10	60.63	-
Jun 18, 2024	61.35	61.86	60.96	61.86	60.40	100
Jun 17, 2024	61.91	61.91	60.71	61.19	59.74	100
Jun 14, 2024	62.41	62.41	61.87	61.87	60.41	-
Jun 13, 2024	61.91	62.43	61.79	62.30	60.82	200
Jun 12, 2024	62.29	63.02	62.22	62.30	60.82	40
Jun 11, 2024	62.33	62.33	61.74	62.01	60.54	31
Jun 10, 2024	62.74	63.14	62.74	63.10	61.61	1,600
Jun 7, 2024	63.40	63.40	62.73	62.73	61.24	-
Jun 6, 2024	62.55	63.42	62.55	63.42	61.92	-
Jun 5, 2024	62.45	62.49	62.27	62.27	60.80	-
Jun 4, 2024	63.57	63.57	62.37	62.37	60.89	-
Jun 3, 2024	64.61	64.61	63.64	63.64	62.13	1,500
May 31, 2024	64.22	64.33	64.01	64.01	62.49	-
May 30, 2024	64.26	64.26	63.36	63.89	62.38	80
May 29, 2024	64.98	64.98	64.27	64.27	62.75	-
May 28, 2024	65.92	65.92	65.19	65.19	63.65	-
May 27, 2024	66.12	66.59	65.90	65.90	64.34	-
May 24, 2024	66.06	66.35	65.98	65.98	64.42	-
May 23, 2024	66.05	66.59	66.05	66.08	64.52	-
May 22, 2024	67.79	68.21	66.47	66.48	64.91	15
May 21, 2024	67.05	67.98	67.05	67.34	65.75	-
May 20, 2024	67.05	67.70	67.00	67.03	65.44	-
May 17, 2024	65.76	67.44	65.76	67.23	65.64	-
May 16, 2024	64.71	65.49	64.71	65.49	63.94	-
May 15, 2024	64.56	64.94	63.76	64.36	62.84	-
May 14, 2024	64.39	64.39	64.06	64.06	62.54	-
May 13, 2024	64.71	64.71	64.28	64.53	63.00	-
May 10, 2024	64.74	65.76	64.74	65.12	63.58	-
May 9, 2024	63.99	64.79	63.99	64.74	63.21	-
May 8, 2024	64.69	64.69	63.99	63.99	62.47	-
May 7, 2024	64.63	65.38	64.63	65.01	63.47	25
May 6, 2024	64.19	64.41	63.83	64.36	62.84	-
May 3, 2024	63.68	64.02	63.53	64.02	62.50	-
May 2, 2024	63.56	63.57	63.27	63.36	61.86	50
Apr 30, 2024	64.01	64.61	63.63	63.63	62.12	200
Apr 29, 2024	63.81	63.97	63.76	63.76	62.25	-
Apr 26, 2024	63.54	63.91	63.54	63.63	62.12	-
Apr 25, 2024	63.30	63.67	62.68	63.04	61.55	6
Apr 24, 2024	62.43	63.99	62.43	63.12	61.63	141
Apr 23, 2024	62.66	62.66	61.46	61.94	60.47	17
Apr 22, 2024	62.82	62.95	62.66	62.78	61.29	50
Apr 19, 2024	62.79	62.79	62.10	62.62	61.14	-
Apr 18, 2024	62.73	63.11	62.73	63.01	61.52	-
Apr 17, 2024	61.58	63.30	61.58	62.45	60.97	-
Apr 16, 2024	62.06	62.06	61.09	61.75	60.29	-
Apr 15, 2024	63.51	63.82	63.17	63.17	61.67	91
Apr 12, 2024	61.94	63.16	61.94	62.51	61.03	-
Apr 11, 2024	61.66	62.29	61.04	61.77	60.31	-
Apr 10, 2024	61.93	61.93	61.35	61.42	59.97	-
Apr 9, 2024	60.68	61.67	60.68	61.40	59.95	-
Apr 8, 2024	58.46	60.33	58.46	60.33	58.90	-
Apr 5, 2024	59.09	59.09	57.98	58.19	56.81	50
Apr 4, 2024	59.45	60.12	59.40	59.41	58.00	-
Apr 3, 2024	60.25	60.25	58.89	59.41	58.00	20
Apr 2, 2024	59.78	60.17	59.78	59.97	58.55	10
Mar 28, 2024	58.32	59.28	58.32	59.12	57.72	17
Mar 27, 2024	57.68	58.46	57.56	58.46	57.08	-
Mar 26, 2024	58.98	58.98	57.34	57.75	56.38	-
Mar 25, 2024	58.48	58.99	58.48	58.56	57.17	55
Mar 22, 2024	58.87	58.90	58.42	58.62	57.23	-
Mar 21, 2024	58.42	59.38	58.42	59.11	57.71	10
Mar 20, 2024	58.08	58.08	57.66	57.88	56.51	-
Mar 19, 2024	58.07	58.07	57.45	57.90	56.53	-
Mar 18, 2024	57.11	57.76	57.11	57.32	55.96	35
Mar 15, 2024	56.83	57.12	56.36	57.12	55.77	-
Mar 14, 2024	57.26	57.28	56.57	56.91	55.56	40
Mar 13, 2024	57.52	57.86	56.66	57.86	56.49	-
Mar 12, 2024	57.15	57.86	56.70	57.42	56.06	-
Mar 11, 2024	56.93	56.93	55.52	56.86	55.51	29
Mar 8, 2024	58.37	58.37	57.48	57.48	56.12	15
Mar 7, 2024	2.46 Dividend
Mar 7, 2024	57.57	58.60	57.57	58.33	56.95	-
Mar 6, 2024	58.99	59.84	58.99	59.84	56.43	-
Mar 5, 2024	59.82	59.82	58.88	59.02	55.66	450
Mar 4, 2024	59.37	59.61	59.33	59.51	56.12	-
Mar 1, 2024	59.82	60.11	59.72	60.11	56.69	-
Feb 29, 2024	59.48	59.98	59.48	59.79	56.39	41
Feb 28, 2024	60.11	60.11	58.92	59.08	55.72	-
Feb 27, 2024	59.90	60.13	59.74	59.78	56.38	67
Feb 26, 2024	60.57	60.57	59.00	59.29	55.92	-

CRA1.DU Rio Tinto Ltd

72.04

-1.37%

8GC.SG Glencore PLC

3.7580

-1.85%

BHP1.BE BHP Group Ltd

24.35

-0.61%

NGLB.HM Anglo American PLC

28.94

-0.17%

NGLB.SG Anglo American PLC

28.40

-1.87%

8GCA.MU Glencore PLC

7.75

0.00%

NGLB.DE Anglo American plc

28.55

-1.96%

CRA1.F Rio Tinto Group

72.64

-0.63%

BHP.MU BHP Group Ltd

49.30

-0.40%

BHP1.F BHP Group Limited

24.23

-0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rio Tinto PLC (RIO1.DU)

Related Tickers