UK markets open in 3 hours 14 minutes

Rio Tinto PLC (RIO1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
65.20-0.97 (-1.47%)
At close: 08:11AM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202465.2065.2065.2065.2065.20-
28 May 202466.1766.1766.1766.1766.17-
27 May 202466.4866.4865.5065.5065.5026
24 May 202466.1666.1666.1666.1666.16-
23 May 202466.5066.5066.5066.5066.50-
22 May 202468.2268.2268.2268.2268.22-
21 May 202467.7767.7767.7767.7767.77-
20 May 202467.6767.6767.6767.6767.672
17 May 202466.0666.0666.0666.0666.06-
16 May 202464.9865.9564.9865.9565.9515
15 May 202464.7665.2364.7665.2365.23100
14 May 202464.6164.6164.6164.6164.61-
13 May 202465.0165.0165.0165.0165.01-
10 May 202464.9364.9364.9364.9364.93-
09 May 202464.1964.1964.1964.1964.19-
08 May 202465.0165.0165.0165.0165.01-
07 May 202464.8264.8264.8264.8264.82-
06 May 202464.3964.3964.3964.3964.39-
03 May 202463.8163.8163.8163.8163.81-
02 May 202463.8163.8163.8163.8163.81-
30 Apr 202464.2364.2364.2364.2364.23-
29 Apr 202464.1364.1364.1364.1364.13-
26 Apr 202463.7163.7163.7163.7163.71-
25 Apr 202463.4463.4463.4463.4463.44-
24 Apr 202462.6262.6262.6262.6262.62-
23 Apr 202462.8562.8562.8562.8562.85-
22 Apr 202463.1163.1163.1163.1163.11-
19 Apr 202462.7862.7862.7862.7862.78-
18 Apr 202462.9962.9962.9962.9962.99-
17 Apr 202461.6161.6161.6161.6161.61-
16 Apr 202462.2062.2061.7361.7361.7312
15 Apr 202463.6163.6163.6163.6163.61-
12 Apr 202462.1462.1462.1462.1462.14-
11 Apr 202461.8861.8861.8861.8861.88-
10 Apr 202462.1462.1462.1462.1462.14-
09 Apr 202461.0161.0161.0161.0161.01-
08 Apr 202458.8158.8158.8158.8158.81-
05 Apr 202459.2359.2359.2359.2359.23-
04 Apr 202459.4459.6459.4459.6459.6411
03 Apr 202460.5160.5159.3859.3859.3830
02 Apr 202459.5059.5059.5059.5059.50-
28 Mar 202458.6958.6958.6958.6958.69-
27 Mar 202457.9957.9957.9957.9957.99-
26 Mar 202458.0658.0658.0658.0658.06-
25 Mar 202458.7058.7058.7058.7058.70-
22 Mar 202459.0259.0259.0259.0259.02-
21 Mar 202458.7458.7458.7458.7458.74-
20 Mar 202458.2258.2258.2258.2258.22-
19 Mar 202458.4058.4058.4058.4058.40-
18 Mar 202457.2757.2757.2757.2757.27-
15 Mar 202457.0157.0157.0157.0157.01-
14 Mar 202458.6258.6258.6258.6258.62-
13 Mar 202457.8057.8057.8057.8057.80-
12 Mar 202457.3257.3257.3257.3257.32-
11 Mar 202457.0057.0057.0057.0057.00100
08 Mar 202458.5258.5258.5258.5258.52-
07 Mar 202457.7557.7557.7557.7557.75-
07 Mar 20242.0377 Dividend
06 Mar 202459.1660.0359.1660.0357.995
05 Mar 202459.0859.0859.0859.0857.07-
04 Mar 202459.9559.9559.9559.9557.92-
01 Mar 202460.1060.1060.1060.1058.06-
29 Feb 202459.6659.6659.6659.6657.63-
28 Feb 202460.0860.0860.0860.0858.04-
27 Feb 202459.7160.0159.7160.0157.973
26 Feb 202460.5060.5060.5060.5058.45-
23 Feb 202460.6760.6760.6760.6758.61-
22 Feb 202461.0061.0061.0061.0058.93-
21 Feb 202463.0063.0063.0063.0060.86-
20 Feb 202463.0663.0663.0663.0660.92-
19 Feb 202464.4964.4964.4964.4962.30-
16 Feb 202463.6063.6063.6063.6061.44-
15 Feb 202462.3362.3362.3362.3360.21-
14 Feb 202462.4862.4862.3862.3860.2618
13 Feb 202463.0363.6163.0363.6161.45140
12 Feb 202462.4162.4162.4162.4160.29-
09 Feb 202463.1863.1863.1863.1861.04-
08 Feb 202463.5163.5163.5163.5161.35-
07 Feb 202463.7263.7263.7263.7261.56-
06 Feb 202463.1563.1563.1563.1561.01-
05 Feb 202463.6263.6263.6263.6261.46-
02 Feb 202464.5264.5264.5264.5262.33-
01 Feb 202464.2964.2964.2964.2962.11-
31 Jan 202464.7264.7264.7264.7262.52-
30 Jan 202465.3065.3065.3065.3063.08-
29 Jan 202465.3165.3165.3165.3163.09-
26 Jan 202465.0065.0065.0065.0062.79-
25 Jan 202464.6064.6064.6064.6062.41-
24 Jan 202463.7963.7963.7963.7961.62-
23 Jan 202462.2862.2862.2862.2860.17-
22 Jan 202463.6063.6063.6063.6061.44-
19 Jan 202463.6963.6963.6963.6961.53-
18 Jan 202463.1863.1863.1863.1861.04-
17 Jan 202463.1063.1063.1063.1060.96-
16 Jan 202463.1063.1063.1063.1060.96-
15 Jan 202463.9463.9463.9463.9461.77-
12 Jan 202463.3964.4163.3963.9461.77250
11 Jan 202464.1864.1864.1864.1862.00-
10 Jan 202464.4064.4064.4064.4062.21-
09 Jan 202466.2566.2566.2566.2564.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...