UK markets closed

Rio Tinto Ltd (CRA1.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
73.95+0.09 (+0.12%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202473.9573.9573.9573.9573.95-
13 Jun 202473.8673.8673.8673.8673.86-
12 Jun 202474.3574.3574.3574.3574.35-
11 Jun 202474.9774.9774.8374.8374.83100
10 Jun 202476.5876.5876.5876.5876.58-
07 Jun 202476.5976.5976.5976.5976.59-
06 Jun 202476.0076.0076.0076.0076.00-
05 Jun 202476.4976.4976.4976.4976.49-
04 Jun 202477.7777.7777.7777.7777.77-
03 Jun 202478.1478.1478.1478.1478.14-
31 May 202478.4878.9678.4878.9678.9650
30 May 202477.8877.8877.8877.8877.88-
29 May 202479.1179.8279.1179.8279.8210
28 May 202480.1580.1580.1580.1580.15-
27 May 202480.0580.0580.0580.0580.05-
24 May 202480.4880.4880.4880.4880.48-
23 May 202481.0081.0081.0081.0081.00-
22 May 202483.0483.0483.0483.0483.04-
21 May 202481.8581.8581.8581.8581.85-
20 May 202482.9082.9082.9082.9082.90-
17 May 202480.6980.6980.6980.6980.69-
16 May 202479.9979.9979.9979.9979.99-
15 May 202479.2479.2479.2479.2479.24-
14 May 202478.5078.5078.5078.5078.50-
13 May 202479.0179.0179.0079.0079.0010
10 May 202479.4379.4379.4379.4379.43-
09 May 202479.1980.0779.1980.0780.0770
08 May 202479.4879.4879.4879.4879.48-
07 May 202479.9579.9579.9579.9579.95-
06 May 202479.3980.0679.3080.0680.06400
03 May 202479.0179.7879.0179.7879.7813
02 May 202478.7278.7278.7278.7278.72-
30 Apr 202479.0079.0079.0079.0079.00-
29 Apr 202479.6779.6779.6779.6779.67-
26 Apr 202479.4979.4979.4979.4979.49-
25 Apr 202478.1678.1678.1678.1678.16-
24 Apr 202478.2178.2178.2178.2178.21-
23 Apr 202478.3578.3578.3578.3578.35-
22 Apr 202477.5777.5777.5777.5777.57-
19 Apr 202477.4677.4677.4677.4677.46-
18 Apr 202478.9178.9178.9178.9178.91-
17 Apr 202477.2077.2077.2077.2077.20-
16 Apr 202477.5377.5377.5377.5377.53-
15 Apr 202481.1381.1381.1381.1381.136
12 Apr 202477.4477.4477.4477.4477.44-
11 Apr 202477.6777.6777.6777.6777.67-
10 Apr 202476.5776.5776.5776.5776.57-
09 Apr 202476.1276.1276.1276.1276.12-
08 Apr 202473.4073.4073.4073.4073.40-
05 Apr 202472.7172.7172.7172.7172.71-
04 Apr 202473.5073.5073.5073.5073.50-
03 Apr 202474.2874.2874.2874.2874.28-
02 Apr 202473.8373.8373.8373.8373.83-
28 Mar 202473.3073.3073.3073.3073.30-
27 Mar 202472.6472.6572.4772.4772.47400
26 Mar 202472.7772.7772.7772.7772.77-
25 Mar 202473.0373.0373.0373.0373.03-
22 Mar 202472.2072.2072.2072.2072.20-
21 Mar 202473.3073.3073.3073.3073.30-
20 Mar 202472.5472.5472.5472.5472.54-
19 Mar 202471.7571.7571.7571.7571.75-
18 Mar 202470.4070.4070.4070.4070.40-
15 Mar 202470.0970.0970.0970.0970.09-
14 Mar 202471.5071.5071.5071.5071.50-
13 Mar 202470.1970.1970.1970.1970.19-
12 Mar 202469.5069.5069.5069.5069.50-
11 Mar 202469.9669.9669.9669.9669.96-
08 Mar 202472.2672.2672.2672.2672.26-
07 Mar 202472.7972.7972.7972.7972.79-
07 Mar 20243.9278 Dividend
06 Mar 202474.0074.0074.0074.0070.07-
05 Mar 202474.1374.1374.1374.1370.20-
04 Mar 202474.0074.0074.0074.0070.07-
01 Mar 202474.6674.6674.6674.6670.70-
29 Feb 202474.2974.2974.2974.2970.35-
28 Feb 202473.5173.5173.5173.5169.61-
27 Feb 202473.4173.4173.4173.4169.51-
26 Feb 202473.4873.4873.4873.4869.58-
23 Feb 202475.0675.0675.0675.0671.08-
22 Feb 202474.6074.6074.6074.6070.64-
21 Feb 202475.7275.7275.7275.7271.70-
20 Feb 202477.2777.2777.2777.2773.17-
19 Feb 202478.3678.3678.3678.3674.20-
16 Feb 202477.2577.2577.2577.2573.15-
15 Feb 202476.2776.2776.2776.2772.22-
14 Feb 202476.7076.7076.7076.7072.63-
13 Feb 202477.2377.2377.2377.2373.13-
12 Feb 202477.1777.1777.1777.1773.07-
09 Feb 202477.4377.4377.4377.4373.32-
08 Feb 202477.4977.4977.4977.4973.38-
07 Feb 202477.7777.7777.7777.7773.64-
06 Feb 202477.0377.0377.0377.0372.94-
05 Feb 202477.3077.3077.3077.3073.20-
02 Feb 202479.5679.5679.5679.5675.34-
01 Feb 202479.4979.4979.4979.4975.27-
31 Jan 202479.8980.0079.8980.0075.75125
30 Jan 202479.9979.9979.9979.9975.74-
29 Jan 202479.7279.7279.7279.7275.49-
26 Jan 202479.4379.4379.4379.4375.21-
25 Jan 202479.6479.6479.6479.6475.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...