Hanover - Delayed Quote EUR

Rio Tinto PLC (RIOA.HA)

Compare
55.50 -0.50 (-0.89%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 55.50 55.50 55.50 55.50 55.50 12
Sep 12, 2024 55.50 56.00 55.50 56.00 56.00 -
Sep 11, 2024 54.50 54.50 54.50 54.50 54.50 -
Sep 10, 2024 54.00 54.00 54.00 54.00 54.00 -
Sep 9, 2024 53.50 53.50 53.50 53.50 53.50 -
Sep 6, 2024 54.00 54.00 53.50 53.50 53.50 -
Sep 5, 2024 54.00 54.50 54.00 54.50 54.50 -
Sep 4, 2024 54.50 54.50 54.50 54.50 54.50 -
Sep 3, 2024 55.00 55.00 55.00 55.00 55.00 -
Sep 2, 2024 57.00 57.00 57.00 57.00 57.00 -
Aug 30, 2024 57.00 57.00 57.00 57.00 57.00 -
Aug 29, 2024 56.50 57.00 56.50 57.00 57.00 -
Aug 28, 2024 57.50 57.50 57.50 57.50 57.50 -
Aug 27, 2024 57.00 57.00 57.00 57.00 57.00 -
Aug 26, 2024 56.00 56.00 56.00 56.00 56.00 -
Aug 23, 2024 56.00 56.00 56.00 56.00 56.00 -
Aug 22, 2024 56.50 56.50 56.50 56.50 56.50 -
Aug 21, 2024 55.50 55.50 55.50 55.50 55.50 -
Aug 20, 2024 56.50 56.50 56.50 56.50 56.50 -
Aug 19, 2024 56.00 56.00 56.00 56.00 56.00 -
Aug 16, 2024 1.77 Dividend
Aug 16, 2024 55.50 55.50 55.50 55.50 55.50 -
Aug 15, 2024 56.50 56.50 56.50 56.50 54.73 -
Aug 14, 2024 58.00 58.00 58.00 58.00 56.18 -
Aug 13, 2024 57.50 57.50 57.50 57.50 55.70 -
Aug 12, 2024 57.50 57.50 57.50 57.50 55.70 -
Aug 9, 2024 57.50 57.50 57.50 57.50 55.70 -
Aug 8, 2024 57.00 57.00 57.00 57.00 55.21 -
Aug 7, 2024 57.50 57.50 57.50 57.50 55.70 -
Aug 6, 2024 57.50 57.50 57.50 57.50 55.70 -
Aug 5, 2024 58.00 58.00 58.00 58.00 56.18 -
Aug 2, 2024 58.50 58.50 58.50 58.50 56.67 -
Aug 1, 2024 60.00 60.00 60.00 60.00 58.12 -
Jul 31, 2024 59.50 59.50 59.50 59.50 57.64 -
Jul 30, 2024 59.50 59.50 59.50 59.50 57.64 -
Jul 29, 2024 59.50 59.50 59.50 59.50 57.64 -
Jul 26, 2024 59.00 59.00 59.00 59.00 57.15 -
Jul 25, 2024 58.50 58.50 58.50 58.50 56.67 -
Jul 24, 2024 58.50 58.50 58.50 58.50 56.67 -
Jul 23, 2024 58.50 58.50 58.50 58.50 56.67 -
Jul 22, 2024 58.00 58.00 58.00 58.00 56.18 -
Jul 19, 2024 59.00 59.00 59.00 59.00 57.15 -
Jul 18, 2024 60.00 60.00 60.00 60.00 58.12 -
Jul 17, 2024 60.50 60.50 60.50 60.50 58.60 -
Jul 16, 2024 61.00 61.00 61.00 61.00 59.09 -
Jul 15, 2024 62.50 62.50 62.50 62.50 60.54 -
Jul 12, 2024 62.50 62.50 62.50 62.50 60.54 -
Jul 11, 2024 62.00 62.00 62.00 62.00 60.06 -
Jul 10, 2024 61.50 61.50 61.50 61.50 59.57 -
Jul 9, 2024 62.00 62.00 62.00 62.00 60.06 -
Jul 8, 2024 62.50 62.50 62.50 62.50 60.54 -
Jul 5, 2024 63.00 63.00 63.00 63.00 61.03 -
Jul 4, 2024 62.50 62.50 62.50 62.50 60.54 -
Jul 3, 2024 61.00 61.00 61.00 61.00 59.09 -
Jul 2, 2024 61.50 61.50 61.50 61.50 59.57 -
Jul 1, 2024 61.00 61.00 61.00 61.00 59.09 -
Jun 28, 2024 61.50 61.50 61.50 61.50 59.57 -
Jun 27, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 26, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 25, 2024 61.50 61.50 61.50 61.50 59.57 -
Jun 24, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 21, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 20, 2024 61.50 61.50 61.50 61.50 59.57 -
Jun 19, 2024 61.50 61.50 61.50 61.50 59.57 -
Jun 18, 2024 61.00 61.00 61.00 61.00 59.09 -
Jun 17, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 14, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 13, 2024 62.00 62.00 62.00 62.00 60.06 -
Jun 12, 2024 62.50 62.50 62.50 62.50 60.54 -
Jun 11, 2024 63.00 63.00 63.00 63.00 61.03 -
Jun 10, 2024 63.00 63.00 63.00 63.00 61.03 -
Jun 7, 2024 63.50 63.50 63.50 63.50 61.51 -
Jun 6, 2024 62.50 62.50 62.50 62.50 60.54 -
Jun 5, 2024 62.50 62.50 62.50 62.50 60.54 -
Jun 4, 2024 62.50 62.50 62.50 62.50 60.54 -
Jun 3, 2024 64.50 64.50 64.50 64.50 62.48 -
May 31, 2024 64.00 64.00 64.00 64.00 62.00 -
May 30, 2024 64.00 64.00 64.00 64.00 62.00 -
May 29, 2024 65.00 65.00 65.00 65.00 62.96 -
May 28, 2024 66.00 66.00 66.00 66.00 63.93 -
May 27, 2024 66.00 66.00 66.00 66.00 63.93 -
May 24, 2024 66.00 66.00 66.00 66.00 63.93 -
May 23, 2024 66.50 66.50 66.50 66.50 64.42 -
May 22, 2024 68.00 68.00 68.00 68.00 65.87 -
May 21, 2024 67.50 67.50 67.50 67.50 65.39 -
May 20, 2024 67.00 67.00 67.00 67.00 64.90 -
May 17, 2024 66.00 66.00 66.00 66.00 63.93 -
May 16, 2024 64.50 64.50 64.50 64.50 62.48 -
May 15, 2024 64.00 64.00 64.00 64.00 62.00 -
May 14, 2024 64.50 64.50 64.50 64.50 62.48 -
May 13, 2024 65.00 65.00 65.00 65.00 62.96 -
May 10, 2024 64.50 64.50 64.50 64.50 62.48 -
May 9, 2024 64.00 64.00 64.00 64.00 62.00 -
May 8, 2024 65.00 65.00 65.00 65.00 62.96 -
May 7, 2024 65.00 65.50 65.00 65.50 63.45 12
May 6, 2024 64.00 64.00 64.00 64.00 62.00 -
May 3, 2024 63.50 63.50 63.50 63.50 61.51 -
May 2, 2024 63.00 63.00 63.00 63.00 61.03 -
Apr 30, 2024 64.50 64.50 64.50 64.50 62.48 -
Apr 29, 2024 63.50 63.50 63.50 63.50 61.51 -
Apr 26, 2024 63.50 63.50 63.50 63.50 61.51 -
Apr 25, 2024 63.50 63.50 63.50 63.50 61.51 -
Apr 24, 2024 62.00 62.00 62.00 62.00 60.06 -
Apr 23, 2024 63.00 63.00 63.00 63.00 61.03 -
Apr 22, 2024 62.50 62.50 62.50 62.50 60.54 -
Apr 19, 2024 62.50 62.50 62.50 62.50 60.54 -
Apr 18, 2024 63.50 63.50 63.50 63.50 61.51 -
Apr 17, 2024 61.50 61.50 61.50 61.50 59.57 -
Apr 16, 2024 62.50 62.50 62.50 62.50 60.54 -
Apr 15, 2024 63.50 63.50 63.50 63.50 61.51 -
Apr 12, 2024 62.00 62.00 62.00 62.00 60.06 -
Apr 11, 2024 61.50 61.50 61.50 61.50 59.57 -
Apr 10, 2024 61.50 61.50 61.50 61.50 59.57 -
Apr 9, 2024 61.00 61.00 61.00 61.00 59.09 -
Apr 8, 2024 58.00 58.00 58.00 58.00 56.18 -
Apr 5, 2024 58.00 58.00 58.00 58.00 56.18 -
Apr 4, 2024 59.50 59.50 59.50 59.50 57.64 -
Apr 3, 2024 60.00 60.00 60.00 60.00 58.12 -
Apr 2, 2024 59.50 59.50 59.50 59.50 57.64 -
Mar 28, 2024 58.80 58.80 58.80 58.80 56.96 -
Mar 27, 2024 57.40 57.40 57.40 57.40 55.60 -
Mar 26, 2024 58.00 58.00 58.00 58.00 56.18 -
Mar 25, 2024 58.60 58.60 58.60 58.60 56.76 -
Mar 22, 2024 59.20 59.20 59.20 59.20 57.35 -
Mar 21, 2024 58.40 58.40 58.40 58.40 56.57 -
Mar 20, 2024 58.20 58.20 58.20 58.20 56.38 -
Mar 19, 2024 58.20 58.20 58.20 58.20 56.38 -
Mar 18, 2024 57.00 57.00 57.00 57.00 55.21 -
Mar 15, 2024 56.80 56.80 56.80 56.80 55.02 -
Mar 14, 2024 57.80 57.80 57.80 57.80 55.99 -
Mar 13, 2024 57.00 57.00 57.00 57.00 55.21 -
Mar 12, 2024 56.60 56.60 56.60 56.60 54.83 -
Mar 11, 2024 57.20 57.20 57.20 57.20 55.41 -
Mar 8, 2024 58.20 58.20 58.20 58.20 56.38 -
Mar 7, 2024 2.58 Dividend
Mar 7, 2024 57.60 57.60 57.60 57.60 55.80 -
Mar 6, 2024 58.60 58.60 58.60 58.60 54.27 -
Mar 5, 2024 59.60 59.60 59.60 59.60 55.19 -
Mar 4, 2024 59.80 59.80 59.80 59.80 55.38 -
Mar 1, 2024 59.40 59.40 59.40 59.40 55.01 -
Feb 29, 2024 58.60 58.60 58.60 58.60 54.27 -
Feb 28, 2024 59.80 59.80 59.80 59.80 55.38 -
Feb 27, 2024 59.40 59.40 59.40 59.40 55.01 -
Feb 26, 2024 60.80 60.80 60.80 60.80 56.30 -
Feb 23, 2024 60.40 60.40 60.40 60.40 55.93 -
Feb 22, 2024 60.20 60.20 60.20 60.20 55.75 -
Feb 21, 2024 60.60 60.60 60.60 60.60 56.12 -
Feb 20, 2024 62.80 62.80 62.80 62.80 58.15 -
Feb 19, 2024 64.00 64.00 64.00 64.00 59.27 -
Feb 16, 2024 63.60 63.60 63.60 63.60 58.90 -
Feb 15, 2024 62.40 62.40 62.40 62.40 57.78 -
Feb 14, 2024 62.00 62.00 62.00 62.00 57.41 -
Feb 13, 2024 63.00 63.00 63.00 63.00 58.34 -
Feb 12, 2024 62.80 62.80 62.80 62.80 58.15 -
Feb 9, 2024 63.00 63.00 63.00 63.00 58.34 -
Feb 8, 2024 63.40 63.40 63.40 63.40 58.71 -
Feb 7, 2024 63.40 63.40 63.40 63.40 58.71 -
Feb 6, 2024 62.60 62.60 62.60 62.60 57.97 -
Feb 5, 2024 63.80 63.80 63.80 63.80 59.08 -
Feb 2, 2024 64.20 64.20 64.20 64.20 59.45 -
Feb 1, 2024 64.00 64.00 64.00 64.00 59.27 -
Jan 31, 2024 64.80 64.80 64.80 64.80 60.01 -
Jan 30, 2024 65.40 65.40 65.40 65.40 60.56 -
Jan 29, 2024 65.20 65.20 65.20 65.20 60.38 -
Jan 26, 2024 64.40 64.40 64.40 64.40 59.64 -
Jan 25, 2024 64.20 64.20 64.20 64.20 59.45 -
Jan 24, 2024 62.80 62.80 62.80 62.80 58.15 -
Jan 23, 2024 61.40 61.40 61.40 61.40 56.86 -
Jan 22, 2024 63.00 63.00 63.00 63.00 58.34 -
Jan 19, 2024 63.40 63.40 63.40 63.40 58.71 -
Jan 18, 2024 62.40 62.40 62.40 62.40 57.78 -
Jan 17, 2024 62.80 62.80 62.80 62.80 58.15 -
Jan 16, 2024 64.00 64.00 64.00 64.00 59.27 -
Jan 15, 2024 64.20 64.20 64.20 64.20 59.45 -
Jan 12, 2024 64.20 64.20 64.20 64.20 59.45 -
Jan 11, 2024 63.80 63.80 63.80 63.80 59.08 -
Jan 10, 2024 64.60 64.60 64.60 64.60 59.82 -
Jan 9, 2024 66.20 66.20 66.20 66.20 61.30 -
Jan 8, 2024 66.20 66.20 66.20 66.20 61.30 -
Jan 5, 2024 66.60 66.60 66.60 66.60 61.67 -
Jan 4, 2024 67.00 67.00 67.00 67.00 62.04 -
Jan 3, 2024 67.60 67.60 67.60 67.60 62.60 -
Jan 2, 2024 67.20 67.20 67.20 67.20 62.23 -
Dec 29, 2023 67.00 67.20 67.00 67.20 62.23 -
Dec 28, 2023 67.00 67.00 67.00 67.00 62.04 -
Dec 27, 2023 66.80 66.80 66.80 66.80 61.86 -
Dec 22, 2023 67.00 67.00 67.00 67.00 62.04 -
Dec 21, 2023 66.40 67.20 66.40 67.20 62.23 72
Dec 20, 2023 67.20 67.20 67.20 67.20 62.23 -
Dec 19, 2023 66.40 66.40 66.40 66.40 61.49 -
Dec 18, 2023 66.60 66.60 66.60 66.60 61.67 -
Dec 15, 2023 65.40 65.40 65.40 65.40 60.56 -
Dec 14, 2023 64.40 64.40 64.40 64.40 59.64 -
Dec 13, 2023 64.20 64.20 64.20 64.20 59.45 -
Dec 12, 2023 64.40 64.40 64.40 64.40 59.64 -
Dec 11, 2023 65.00 65.00 65.00 65.00 60.19 -
Dec 8, 2023 64.80 64.80 64.80 64.80 60.01 -
Dec 7, 2023 64.20 64.20 64.20 64.20 59.45 -
Dec 6, 2023 64.80 64.80 64.80 64.80 60.01 -
Dec 5, 2023 63.60 63.60 63.60 63.60 58.90 -
Dec 4, 2023 65.20 65.20 65.20 65.20 60.38 -
Dec 1, 2023 63.20 63.20 63.20 63.20 58.52 -
Nov 30, 2023 62.60 62.60 62.60 62.60 57.97 -
Nov 29, 2023 62.80 62.80 62.80 62.80 58.15 -
Nov 28, 2023 62.80 62.80 62.80 62.80 58.15 -
Nov 27, 2023 63.60 63.60 63.60 63.60 58.90 -
Nov 24, 2023 63.80 63.80 63.80 63.80 59.08 -
Nov 23, 2023 63.80 63.80 63.80 63.80 59.08 -
Nov 22, 2023 64.60 64.60 64.60 64.60 59.82 -
Nov 21, 2023 62.80 62.80 62.80 62.80 58.15 -
Nov 20, 2023 62.20 62.20 62.20 62.20 57.60 -
Nov 17, 2023 62.20 62.20 62.20 62.20 57.60 -
Nov 16, 2023 62.40 62.40 62.40 62.40 57.78 -
Nov 15, 2023 63.00 63.00 63.00 63.00 58.34 -
Nov 14, 2023 61.00 61.00 61.00 61.00 56.49 -
Nov 13, 2023 61.00 61.00 61.00 61.00 56.49 -
Nov 10, 2023 60.40 60.40 60.40 60.40 55.93 -
Nov 9, 2023 60.20 60.20 60.20 60.20 55.75 -
Nov 8, 2023 60.40 60.40 60.40 60.40 55.93 -
Nov 7, 2023 62.20 62.20 62.20 62.20 57.60 -
Nov 6, 2023 61.60 61.60 61.60 61.60 57.04 -
Nov 3, 2023 62.40 62.40 62.40 62.40 57.78 -
Nov 2, 2023 62.20 62.20 62.20 62.20 57.60 -
Nov 1, 2023 60.80 60.80 60.80 60.80 56.30 -
Oct 31, 2023 60.20 60.20 60.20 60.20 55.75 -
Oct 30, 2023 60.20 60.20 60.20 60.20 55.75 -
Oct 27, 2023 59.60 59.60 59.60 59.60 55.19 -
Oct 26, 2023 59.60 59.60 59.60 59.60 55.19 -
Oct 25, 2023 59.20 59.20 59.20 59.20 54.82 -
Oct 24, 2023 57.20 57.20 57.20 57.20 52.97 -
Oct 23, 2023 57.00 57.00 57.00 57.00 52.78 -
Oct 20, 2023 58.40 58.40 58.40 58.40 54.08 -
Oct 19, 2023 59.00 59.00 59.00 59.00 54.64 -
Oct 18, 2023 60.60 60.60 60.60 60.60 56.12 -
Oct 17, 2023 60.60 60.60 60.60 60.60 56.12 -
Oct 16, 2023 59.00 59.00 59.00 59.00 54.64 -
Oct 13, 2023 59.00 59.00 59.00 59.00 54.64 -
Oct 12, 2023 59.00 59.00 59.00 59.00 54.64 -
Oct 11, 2023 58.80 58.80 58.80 58.80 54.45 -
Oct 10, 2023 57.80 57.80 57.80 57.80 53.52 -
Oct 9, 2023 58.60 58.60 58.60 58.60 54.27 -
Oct 6, 2023 57.80 57.80 57.80 57.80 53.52 -
Oct 5, 2023 57.20 57.20 57.20 57.20 52.97 -
Oct 4, 2023 58.40 58.40 58.40 58.40 54.08 -
Oct 3, 2023 59.00 59.00 59.00 59.00 54.64 -
Oct 2, 2023 60.00 60.00 60.00 60.00 55.56 -
Sep 29, 2023 60.20 60.20 60.20 60.20 55.75 -
Sep 28, 2023 59.20 59.20 59.20 59.20 54.82 -
Sep 27, 2023 58.60 58.60 58.60 58.60 54.27 -
Sep 26, 2023 60.00 60.00 60.00 60.00 55.56 -
Sep 25, 2023 60.00 60.00 60.00 60.00 55.56 -
Sep 22, 2023 59.60 59.60 59.60 59.60 55.19 -
Sep 21, 2023 61.40 61.40 61.40 61.40 56.86 -
Sep 20, 2023 61.00 61.00 61.00 61.00 56.49 -
Sep 19, 2023 61.00 61.60 61.00 61.60 57.04 150
Sep 18, 2023 61.40 61.40 61.40 61.40 56.86 -
Sep 15, 2023 61.80 61.80 61.80 61.80 57.23 -
Sep 14, 2023 58.80 58.80 58.80 58.80 54.45 -
Sep 13, 2023 58.60 58.60 58.60 58.60 54.27 -