Stuttgart - Delayed Quote EUR

Rio Tinto PLC (RIO1.SG)

Compare
56.28 +0.17 (+0.30%)
As of 10:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 56.34 56.45 56.28 56.28 56.28 10
Sep 12, 2024 55.26 56.46 55.26 56.11 56.11 430
Sep 11, 2024 54.45 55.20 54.45 54.83 54.83 1,088
Sep 10, 2024 54.30 54.49 54.07 54.20 54.20 877
Sep 9, 2024 54.48 54.58 54.00 54.58 54.58 269
Sep 6, 2024 54.28 54.35 53.97 54.35 54.35 979
Sep 5, 2024 54.16 54.84 54.04 54.84 54.84 531
Sep 4, 2024 54.38 54.70 54.27 54.60 54.60 1,724
Sep 3, 2024 55.29 55.47 54.60 54.93 54.93 4,485
Sep 2, 2024 56.45 56.55 55.94 56.55 56.55 230
Aug 30, 2024 57.00 57.48 56.62 56.62 56.62 604
Aug 29, 2024 56.46 57.47 56.46 57.47 57.47 185
Aug 28, 2024 56.79 56.79 56.41 56.49 56.49 1,360
Aug 27, 2024 57.18 57.49 57.10 57.30 57.30 350
Aug 26, 2024 56.51 57.52 56.49 57.49 57.49 1,130
Aug 23, 2024 56.33 56.70 56.27 56.31 56.31 71
Aug 22, 2024 56.74 56.82 56.32 56.82 56.82 381
Aug 21, 2024 56.22 57.20 56.22 57.15 57.15 100
Aug 20, 2024 56.50 56.63 56.05 56.07 56.07 2,367
Aug 19, 2024 56.04 56.84 56.04 56.84 56.84 436
Aug 16, 2024 56.04 56.50 55.41 56.50 56.50 368
Aug 15, 2024 1.77 Dividend
Aug 15, 2024 55.36 56.29 55.27 56.29 56.29 1,576
Aug 14, 2024 57.23 57.23 56.50 57.05 55.28 671
Aug 13, 2024 58.24 58.24 57.83 58.20 56.39 336
Aug 12, 2024 58.47 58.47 57.89 58.30 56.49 1,500
Aug 9, 2024 58.08 58.55 57.43 57.71 55.92 162
Aug 8, 2024 57.70 57.81 56.85 57.81 56.02 3,767
Aug 7, 2024 58.04 58.04 57.37 57.70 55.91 636
Aug 6, 2024 58.53 58.53 56.70 58.08 56.28 478
Aug 5, 2024 57.10 58.39 56.45 58.39 56.58 1,183
Aug 2, 2024 58.91 59.31 58.00 58.27 56.46 958
Aug 1, 2024 60.12 60.46 59.55 59.68 57.83 668
Jul 31, 2024 59.49 60.14 59.49 60.08 58.22 1,038
Jul 30, 2024 59.97 59.97 58.56 59.23 57.39 789
Jul 29, 2024 60.58 60.58 59.85 59.85 57.99 100
Jul 26, 2024 59.59 60.36 59.59 60.36 58.49 482
Jul 25, 2024 58.60 59.83 58.05 59.83 57.97 930
Jul 24, 2024 58.12 59.13 58.12 58.98 57.15 422
Jul 23, 2024 59.05 59.05 58.10 58.67 56.85 922
Jul 22, 2024 59.80 59.80 58.54 59.03 57.20 948
Jul 19, 2024 59.48 59.48 58.35 58.45 56.64 3,186
Jul 18, 2024 60.65 60.83 59.29 59.29 57.45 2,636
Jul 17, 2024 60.54 60.99 60.10 60.75 58.87 989
Jul 16, 2024 61.38 61.68 59.75 61.19 59.29 3,283
Jul 15, 2024 62.78 63.20 61.84 62.20 60.27 171
Jul 12, 2024 62.43 62.87 62.05 62.87 60.92 40
Jul 11, 2024 62.09 62.87 62.09 62.72 60.77 467
Jul 10, 2024 61.60 62.19 61.39 62.19 60.26 314
Jul 9, 2024 61.89 62.66 61.89 62.66 60.72 2,509
Jul 8, 2024 62.16 62.16 61.68 61.80 59.88 20
Jul 5, 2024 63.08 63.32 62.11 62.11 60.18 150
Jul 4, 2024 62.78 63.55 62.78 63.41 61.44 524
Jul 3, 2024 61.60 63.12 61.60 62.86 60.91 199
Jul 2, 2024 61.79 61.79 60.95 61.17 59.27 1,260
Jul 1, 2024 61.89 62.37 61.69 62.33 60.40 567
Jun 28, 2024 61.06 61.92 61.06 61.76 59.84 280
Jun 27, 2024 61.99 61.99 61.39 61.39 59.49 80
Jun 26, 2024 62.40 63.16 62.40 62.64 60.70 9
Jun 25, 2024 62.69 62.88 62.18 62.36 60.43 176
Jun 24, 2024 62.26 62.42 61.82 62.42 60.48 278
Jun 21, 2024 62.19 62.41 61.89 61.92 60.00 400
Jun 20, 2024 61.98 62.75 61.98 62.50 60.56 820
Jun 19, 2024 61.91 62.57 61.91 62.57 60.63 86
Jun 18, 2024 61.33 62.01 60.99 62.01 60.09 380
Jun 17, 2024 62.30 62.30 61.08 61.59 59.68 314
Jun 14, 2024 62.71 62.71 61.60 61.90 59.98 100
Jun 13, 2024 62.21 62.69 61.90 62.69 60.75 230
Jun 12, 2024 62.58 62.94 62.52 62.75 60.80 340
Jun 11, 2024 62.81 62.81 62.06 62.53 60.59 500
Jun 10, 2024 62.77 63.40 62.77 63.40 61.43 394
Jun 7, 2024 63.39 63.84 63.06 63.10 61.14 1,069
Jun 6, 2024 63.00 63.89 62.54 63.89 61.91 122
Jun 5, 2024 62.46 62.83 62.46 62.64 60.70 73
Jun 4, 2024 63.57 63.57 62.64 62.67 60.73 1,242
Jun 3, 2024 64.61 64.61 63.80 63.95 61.97 810
May 31, 2024 64.19 64.62 64.19 64.45 62.45 530
May 30, 2024 64.44 64.50 63.50 64.27 62.28 631
May 29, 2024 65.00 65.21 64.45 64.52 62.52 1,226
May 28, 2024 65.92 66.06 65.79 65.79 63.75 345
May 27, 2024 66.12 66.89 66.12 66.69 64.62 160
May 24, 2024 66.06 66.50 66.06 66.50 64.44 347
May 23, 2024 66.06 66.97 66.06 66.97 64.89 -
May 22, 2024 67.81 68.43 66.60 66.70 64.63 2,545
May 21, 2024 67.06 68.40 67.06 67.96 65.85 863
May 20, 2024 67.39 67.92 67.39 67.55 65.45 334
May 17, 2024 65.76 67.64 65.76 67.26 65.17 787
May 16, 2024 64.59 66.29 64.59 66.29 64.23 3,360
May 15, 2024 64.56 65.21 64.09 64.59 62.59 522
May 14, 2024 64.37 64.61 63.88 64.20 62.21 1,059
May 13, 2024 64.71 65.06 64.48 64.99 62.97 211
May 10, 2024 64.74 65.88 64.74 65.25 63.23 675
May 9, 2024 64.33 64.83 64.33 64.69 62.68 1,225
May 8, 2024 64.77 64.77 63.94 64.49 62.49 160
May 7, 2024 64.63 65.28 64.63 65.28 63.25 418
May 6, 2024 64.21 64.73 64.09 64.73 62.72 76
May 3, 2024 63.65 64.40 63.65 64.36 62.36 248
May 2, 2024 63.99 63.99 63.24 63.65 61.68 176
Apr 30, 2024 64.06 64.38 64.04 64.06 62.07 1,235
Apr 29, 2024 63.82 64.26 63.82 64.22 62.23 2,068
Apr 26, 2024 63.80 64.25 63.49 63.84 61.86 1,693
Apr 25, 2024 63.41 63.78 62.58 62.58 60.64 522
Apr 24, 2024 62.42 64.24 62.42 63.34 61.37 345
Apr 23, 2024 63.19 63.19 61.33 61.88 59.96 1,038
Apr 22, 2024 62.81 63.40 62.65 62.65 60.71 3,113
Apr 19, 2024 62.89 63.19 62.29 63.15 61.19 235
Apr 18, 2024 62.68 63.61 62.68 63.50 61.53 1,569
Apr 17, 2024 61.64 63.47 61.64 62.69 60.75 5,054
Apr 16, 2024 62.19 62.22 61.57 62.04 60.12 190
Apr 15, 2024 63.51 64.01 63.35 63.42 61.45 3,857
Apr 12, 2024 61.92 63.78 61.92 62.96 61.01 316
Apr 11, 2024 61.61 62.24 61.42 62.16 60.23 1,030
Apr 10, 2024 61.75 62.43 60.96 61.67 59.76 698
Apr 9, 2024 60.68 62.06 60.68 61.65 59.74 1,641
Apr 8, 2024 58.68 60.99 58.41 60.99 59.10 3,058
Apr 5, 2024 59.50 59.50 58.20 58.50 56.69 3,222
Apr 4, 2024 59.50 59.82 59.50 59.82 57.96 -
Apr 3, 2024 60.25 60.25 59.31 60.04 58.18 1,169
Apr 2, 2024 59.88 60.51 59.75 60.51 58.63 3,215
Mar 28, 2024 58.54 59.50 58.54 59.50 57.65 275
Mar 27, 2024 57.54 58.71 57.49 58.71 56.89 479
Mar 26, 2024 59.20 59.20 57.52 58.23 56.42 4,109
Mar 25, 2024 58.70 58.90 58.70 58.80 56.98 210
Mar 22, 2024 58.88 59.16 58.66 58.69 56.87 568
Mar 21, 2024 58.33 59.43 58.33 59.43 57.59 792
Mar 20, 2024 58.00 58.59 57.96 58.59 56.77 287
Mar 19, 2024 58.15 58.16 57.66 58.10 56.30 567
Mar 18, 2024 57.21 57.87 57.11 57.81 56.02 1,495
Mar 15, 2024 56.81 57.35 56.74 57.34 55.56 977
Mar 14, 2024 58.40 58.42 56.75 57.08 55.31 812
Mar 13, 2024 57.58 58.19 56.80 58.10 56.30 384
Mar 12, 2024 56.81 58.53 56.81 57.85 56.06 1,034
Mar 11, 2024 57.48 57.48 55.63 57.10 55.33 1,227
Mar 8, 2024 58.37 58.37 57.50 57.50 55.72 753
Mar 7, 2024 2.04 Dividend
Mar 7, 2024 57.80 59.15 57.80 58.88 57.05 699
Mar 6, 2024 58.96 60.15 58.96 60.00 56.16 3,443
Mar 5, 2024 59.81 59.81 58.91 59.49 55.69 2,255
Mar 4, 2024 59.32 59.97 59.32 59.51 55.71 311
Mar 1, 2024 59.88 60.57 59.63 60.48 56.61 576
Feb 29, 2024 59.36 59.92 59.36 59.88 56.05 365
Feb 28, 2024 60.10 60.10 59.07 59.64 55.83 271
Feb 27, 2024 59.76 60.35 59.76 60.34 56.48 405
Feb 26, 2024 60.86 60.86 59.16 59.56 55.75 1,638
Feb 23, 2024 60.50 61.29 60.47 61.29 57.37 96
Feb 22, 2024 60.59 61.31 60.58 61.14 57.23 279
Feb 21, 2024 61.12 61.12 59.95 60.84 56.95 1,730
Feb 20, 2024 63.11 63.11 61.08 61.21 57.30 1,418
Feb 19, 2024 64.64 64.64 63.32 63.46 59.40 810
Feb 16, 2024 63.02 64.73 63.02 64.63 60.50 1,383
Feb 15, 2024 62.40 62.89 62.30 62.89 58.87 369
Feb 14, 2024 62.32 62.44 62.12 62.36 58.37 346
Feb 13, 2024 62.81 63.66 62.81 63.47 59.41 56
Feb 12, 2024 62.20 63.38 62.20 63.38 59.33 218
Feb 9, 2024 62.99 63.03 62.99 63.03 59.00 -
Feb 8, 2024 63.13 63.96 63.07 63.07 59.04 101
Feb 7, 2024 63.30 63.81 63.22 63.27 59.22 313
Feb 6, 2024 63.04 63.78 62.96 63.78 59.70 90
Feb 5, 2024 63.41 63.53 62.76 62.76 58.75 559
Feb 2, 2024 64.32 64.32 63.74 63.83 59.75 1,106
Feb 1, 2024 64.14 64.71 64.12 64.71 60.57 47
Jan 31, 2024 64.38 64.83 64.38 64.70 60.56 1,369
Jan 30, 2024 65.13 65.35 64.31 64.89 60.74 138
Jan 29, 2024 65.39 65.73 65.06 65.54 61.35 545
Jan 26, 2024 65.02 65.37 64.80 65.35 61.17 35
Jan 25, 2024 64.76 64.76 64.30 64.42 60.30 1,418
Jan 24, 2024 63.52 65.06 63.52 65.06 60.90 127
Jan 23, 2024 62.00 63.93 62.00 63.22 59.18 1,921
Jan 22, 2024 63.51 63.51 61.77 62.04 58.07 554
Jan 19, 2024 63.49 64.05 62.90 63.00 58.97 2,350
Jan 18, 2024 62.86 64.04 62.86 64.04 59.95 73
Jan 17, 2024 63.30 63.30 62.60 62.89 58.87 1,139
Jan 16, 2024 63.20 64.35 62.66 64.12 60.02 405
Jan 15, 2024 63.44 63.53 63.44 63.53 59.47 1,516
Jan 12, 2024 63.34 64.74 63.34 64.74 60.60 847
Jan 11, 2024 64.20 65.27 63.60 63.60 59.53 682
Jan 10, 2024 64.72 64.72 64.26 64.28 60.17 1,105
Jan 9, 2024 66.44 66.44 64.86 65.44 61.26 538
Jan 8, 2024 66.22 66.24 65.74 66.18 61.95 66
Jan 5, 2024 66.38 66.66 65.77 66.66 62.40 260
Jan 4, 2024 67.41 67.41 66.93 66.93 62.65 30
Jan 3, 2024 67.30 67.51 66.92 67.51 63.19 145
Jan 2, 2024 67.31 68.00 67.31 68.00 63.65 561
Dec 29, 2023 67.01 67.45 67.01 67.32 63.02 30
Dec 28, 2023 67.21 67.50 67.15 67.50 63.18 149
Dec 27, 2023 67.22 67.49 67.16 67.16 62.87 10
Dec 22, 2023 66.55 67.77 66.41 67.47 63.16 160
Dec 21, 2023 66.65 67.69 66.65 67.09 62.80 234
Dec 20, 2023 67.03 67.27 66.29 66.29 62.05 145
Dec 19, 2023 66.57 67.40 66.57 67.13 62.84 225
Dec 18, 2023 66.85 67.23 66.45 66.72 62.45 577
Dec 15, 2023 65.88 67.26 65.88 66.50 62.25 2,605
Dec 14, 2023 65.04 66.62 65.04 66.16 61.93 420
Dec 13, 2023 64.50 64.54 64.17 64.24 60.13 315
Dec 12, 2023 64.41 65.61 64.26 64.52 60.40 455
Dec 11, 2023 64.76 64.76 64.07 64.23 60.12 50
Dec 8, 2023 65.17 65.61 65.12 65.15 60.98 268
Dec 7, 2023 64.07 65.33 64.07 65.33 61.15 572
Dec 6, 2023 63.65 64.91 63.65 64.60 60.47 1,015
Dec 5, 2023 63.65 63.65 63.08 63.11 59.08 103
Dec 4, 2023 65.05 65.05 63.61 63.81 59.73 362
Dec 1, 2023 62.98 65.62 62.98 65.62 61.42 1,057
Nov 30, 2023 62.78 63.57 62.74 62.98 58.95 318
Nov 29, 2023 62.94 63.76 62.71 62.71 58.70 298
Nov 28, 2023 63.18 63.18 62.36 62.81 58.79 1,925
Nov 27, 2023 62.15 63.69 62.15 63.69 59.62 62
Nov 24, 2023 63.27 63.53 63.11 63.11 59.08 216
Nov 23, 2023 63.46 64.08 63.43 63.48 59.42 165
Nov 22, 2023 63.83 64.21 63.83 64.21 60.10 362
Nov 21, 2023 63.16 64.22 63.16 64.11 60.01 51
Nov 20, 2023 62.52 63.03 62.52 63.03 59.00 120
Nov 17, 2023 62.12 62.66 62.12 62.66 58.65 320
Nov 16, 2023 62.21 62.80 62.05 62.12 58.15 133
Nov 15, 2023 62.37 63.89 62.37 62.77 58.76 1,249
Nov 14, 2023 61.21 63.09 61.21 62.66 58.65 157
Nov 13, 2023 61.29 61.53 60.35 61.28 57.36 581
Nov 10, 2023 60.19 61.00 60.08 61.00 57.10 112
Nov 9, 2023 60.26 60.96 60.22 60.89 57.00 270
Nov 8, 2023 60.29 60.73 60.29 60.60 56.73 331
Nov 7, 2023 61.69 61.69 60.49 60.95 57.05 847
Nov 6, 2023 61.57 62.46 61.57 62.15 58.18 -
Nov 3, 2023 61.86 61.96 61.78 61.96 58.00 8
Nov 2, 2023 61.40 62.46 61.40 62.12 58.15 370
Nov 1, 2023 61.11 61.36 61.11 61.36 57.44 1
Oct 31, 2023 60.03 60.82 60.03 60.70 56.82 90
Oct 30, 2023 60.07 61.04 60.07 60.79 56.90 920
Oct 27, 2023 59.76 60.39 59.76 60.22 56.37 212
Oct 26, 2023 59.46 59.94 59.46 59.53 55.72 840
Oct 25, 2023 58.85 60.38 58.85 60.11 56.27 1,124
Oct 24, 2023 57.28 58.58 57.28 58.58 54.83 987
Oct 23, 2023 57.24 57.24 56.26 56.70 53.07 1,287
Oct 20, 2023 58.38 58.64 57.25 57.51 53.83 1,330
Oct 19, 2023 58.86 59.28 58.63 58.63 54.88 190
Oct 18, 2023 60.80 61.00 59.42 59.42 55.62 270
Oct 17, 2023 60.31 60.78 59.88 60.78 56.89 20
Oct 16, 2023 58.98 61.27 58.66 61.00 57.10 221
Oct 13, 2023 59.19 59.50 58.96 59.49 55.69 406
Oct 12, 2023 59.34 60.26 59.26 59.26 55.47 -
Oct 11, 2023 58.55 59.28 58.55 59.28 55.49 -
Oct 10, 2023 57.67 60.03 57.67 58.91 55.14 1,100
Oct 9, 2023 58.60 58.60 57.20 57.81 54.11 596
Oct 6, 2023 57.94 58.65 57.94 58.53 54.79 52
Oct 5, 2023 57.58 57.93 57.51 57.52 53.84 140
Oct 4, 2023 58.24 58.51 57.21 57.86 54.16 2,215
Oct 3, 2023 59.52 59.59 58.57 58.70 54.95 430
Oct 2, 2023 60.76 61.19 60.00 60.00 56.16 40
Sep 29, 2023 60.26 61.11 60.18 60.18 56.33 8
Sep 28, 2023 59.13 60.20 59.09 59.83 56.00 80
Sep 27, 2023 58.75 59.40 58.75 59.37 55.57 50
Sep 26, 2023 58.72 59.21 58.67 58.80 55.04 145
Sep 25, 2023 60.06 60.06 58.76 58.76 55.00 -
Sep 22, 2023 59.78 60.44 59.78 60.22 56.37 310
Sep 21, 2023 60.61 60.87 59.90 59.90 56.07 1,518
Sep 20, 2023 60.87 61.70 60.75 61.66 57.72 1,515
Sep 19, 2023 60.96 61.64 60.96 61.63 57.69 2,867
Sep 18, 2023 61.86 62.19 61.49 61.50 57.57 33
Sep 15, 2023 62.01 62.80 62.00 62.28 58.30 2,025
Sep 14, 2023 59.50 61.75 59.50 61.75 57.80 330
Sep 13, 2023 58.56 58.84 58.51 58.84 55.08 770