Anglo American Platinum Ltd (RPHA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:25AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | - |
| 14 Jun 2024 | 29.20 | 29.20 | 28.70 | 29.00 | 29.00 | 42 |
| 13 Jun 2024 | 28.80 | 29.60 | 28.80 | 29.50 | 29.50 | - |
| 12 Jun 2024 | 28.10 | 29.30 | 28.00 | 29.10 | 29.10 | - |
| 11 Jun 2024 | 28.40 | 28.50 | 27.90 | 27.90 | 27.90 | 50 |
| 10 Jun 2024 | 28.40 | 28.70 | 27.50 | 28.60 | 28.60 | 50 |
| 07 Jun 2024 | 29.50 | 29.50 | 27.70 | 27.70 | 27.70 | 100 |
| 06 Jun 2024 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | 81 |
| 05 Jun 2024 | 28.50 | 28.80 | 28.00 | 28.80 | 28.80 | - |
| 04 Jun 2024 | 30.00 | 30.00 | 28.50 | 28.90 | 28.90 | 500 |
| 03 Jun 2024 | 30.50 | 31.20 | 29.30 | 31.10 | 31.10 | 377 |
| 31 May 2024 | 31.30 | 31.30 | 30.30 | 30.60 | 30.60 | 3,460 |
| 30 May 2024 | 32.90 | 33.70 | 30.60 | 30.80 | 30.80 | 1,200 |
| 29 May 2024 | 33.70 | 34.00 | 33.70 | 34.00 | 34.00 | 438 |
| 28 May 2024 | 36.00 | 36.00 | 33.60 | 33.60 | 33.60 | 200 |
| 27 May 2024 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | 150 |
| 24 May 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 150 |
| 23 May 2024 | 36.00 | 36.70 | 36.00 | 36.50 | 36.50 | 100 |
| 22 May 2024 | 37.30 | 37.70 | 36.50 | 37.70 | 37.70 | 100 |
| 21 May 2024 | 39.00 | 39.00 | 37.20 | 37.30 | 37.30 | 450 |
| 20 May 2024 | 39.80 | 40.70 | 39.10 | 39.20 | 39.20 | 585 |
| 17 May 2024 | 38.60 | 39.50 | 37.90 | 39.50 | 39.50 | 170 |
| 16 May 2024 | 37.90 | 40.00 | 37.90 | 38.70 | 38.70 | 2,319 |
| 15 May 2024 | 36.50 | 38.00 | 36.40 | 38.00 | 38.00 | 270 |
| 14 May 2024 | 38.20 | 38.20 | 35.10 | 36.20 | 36.20 | 2,561 |
| 13 May 2024 | 35.90 | 38.40 | 35.90 | 38.40 | 38.40 | 330 |
| 10 May 2024 | 34.10 | 36.90 | 34.10 | 36.30 | 36.30 | 360 |
| 09 May 2024 | 34.50 | 34.50 | 33.90 | 34.00 | 34.00 | - |
| 08 May 2024 | 35.00 | 35.00 | 33.90 | 34.80 | 34.80 | - |
| 07 May 2024 | 33.80 | 34.90 | 33.80 | 34.80 | 34.80 | - |
| 06 May 2024 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 200 |
| 03 May 2024 | 32.60 | 33.90 | 32.60 | 33.30 | 33.30 | - |
| 02 May 2024 | 34.30 | 34.30 | 32.40 | 32.50 | 32.50 | 1,500 |
| 30 Apr 2024 | 34.00 | 34.10 | 32.70 | 32.90 | 32.90 | 2,555 |
| 29 Apr 2024 | 31.50 | 33.20 | 31.50 | 33.20 | 33.20 | 1,525 |
| 26 Apr 2024 | 31.40 | 31.40 | 30.50 | 31.20 | 31.20 | - |
| 25 Apr 2024 | 33.50 | 33.50 | 29.40 | 30.20 | 30.20 | 820 |
| 24 Apr 2024 | 33.90 | 33.90 | 32.80 | 33.20 | 33.20 | 275 |
| 23 Apr 2024 | 35.90 | 35.90 | 33.10 | 33.50 | 33.50 | 2,115 |
| 22 Apr 2024 | 37.90 | 37.90 | 35.60 | 35.60 | 35.60 | - |
| 19 Apr 2024 | 38.10 | 38.10 | 36.80 | 37.60 | 37.60 | 100 |
| 18 Apr 2024 | 39.00 | 39.10 | 37.60 | 38.10 | 38.10 | 40 |
| 17 Apr 2024 | 38.60 | 39.30 | 38.40 | 39.30 | 39.30 | - |
| 16 Apr 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - |
| 15 Apr 2024 | 41.50 | 41.60 | 40.30 | 40.30 | 40.30 | 318 |
| 12 Apr 2024 | 41.20 | 42.80 | 41.20 | 42.50 | 42.50 | 675 |
| 11 Apr 2024 | 39.50 | 40.70 | 39.20 | 40.50 | 40.50 | 80 |
| 10 Apr 2024 | 39.80 | 40.70 | 39.00 | 39.80 | 39.80 | 49 |
| 09 Apr 2024 | 38.80 | 41.70 | 38.80 | 40.60 | 40.60 | 2,697 |
| 08 Apr 2024 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | 351 |
| 05 Apr 2024 | 38.70 | 38.70 | 37.10 | 37.20 | 37.20 | - |
| 04 Apr 2024 | 38.10 | 38.70 | 37.50 | 37.50 | 37.50 | 50 |
| 03 Apr 2024 | 38.60 | 38.60 | 36.30 | 37.60 | 37.60 | - |
| 02 Apr 2024 | 39.00 | 39.00 | 37.60 | 38.00 | 38.00 | 580 |
| 28 Mar 2024 | 37.20 | 37.20 | 36.00 | 37.20 | 37.20 | - |
| 27 Mar 2024 | 37.20 | 37.50 | 36.80 | 37.00 | 37.00 | 50 |
| 26 Mar 2024 | 37.80 | 38.70 | 37.60 | 38.00 | 38.00 | - |
| 26 Mar 2024 | 9.3 Dividend | |||||
| 25 Mar 2024 | 38.30 | 38.50 | 37.20 | 38.50 | 29.20 | 900 |
| 22 Mar 2024 | 36.80 | 38.80 | 35.50 | 38.80 | 29.43 | 800 |
| 21 Mar 2024 | 36.80 | 37.10 | 36.80 | 36.80 | 27.91 | 440 |
| 20 Mar 2024 | 33.50 | 36.20 | 33.50 | 35.80 | 27.15 | 440 |
| 19 Mar 2024 | 33.40 | 33.90 | 33.20 | 33.50 | 25.41 | 30 |
| 18 Mar 2024 | 36.30 | 36.30 | 33.60 | 33.60 | 25.48 | 50 |
| 15 Mar 2024 | 36.80 | 37.00 | 36.00 | 36.60 | 27.76 | 1,025 |
| 14 Mar 2024 | 38.20 | 38.40 | 36.00 | 36.00 | 27.30 | 800 |
| 13 Mar 2024 | 36.10 | 38.70 | 36.10 | 38.70 | 29.35 | - |
| 12 Mar 2024 | 36.40 | 37.20 | 36.40 | 37.00 | 28.06 | 300 |
| 11 Mar 2024 | 36.40 | 36.70 | 35.70 | 36.50 | 27.68 | 50 |
| 08 Mar 2024 | 35.70 | 37.40 | 35.70 | 37.40 | 28.37 | 140 |
| 07 Mar 2024 | 34.40 | 35.60 | 34.40 | 35.30 | 26.77 | - |
| 06 Mar 2024 | 33.30 | 34.50 | 32.80 | 34.50 | 26.17 | 700 |
| 05 Mar 2024 | 33.20 | 33.40 | 32.50 | 32.50 | 24.65 | - |
| 04 Mar 2024 | 35.90 | 35.90 | 33.80 | 33.80 | 25.64 | 1,000 |
| 01 Mar 2024 | 34.60 | 35.90 | 34.50 | 34.50 | 26.17 | - |
| 29 Feb 2024 | 34.30 | 35.50 | 34.30 | 35.40 | 26.85 | 200 |
| 28 Feb 2024 | 35.10 | 35.10 | 34.40 | 35.10 | 26.62 | - |
| 27 Feb 2024 | 34.30 | 35.20 | 34.30 | 35.10 | 26.62 | - |
| 26 Feb 2024 | 34.50 | 34.90 | 34.50 | 34.80 | 26.39 | - |
| 23 Feb 2024 | 34.40 | 35.30 | 34.30 | 35.30 | 26.77 | - |
| 22 Feb 2024 | 33.10 | 34.70 | 33.10 | 34.70 | 26.32 | - |
| 21 Feb 2024 | 35.30 | 35.30 | 33.10 | 33.10 | 25.10 | - |
| 20 Feb 2024 | 34.70 | 35.40 | 33.90 | 35.30 | 26.77 | - |
| 19 Feb 2024 | 34.80 | 35.80 | 34.80 | 35.30 | 26.77 | - |
| 16 Feb 2024 | 34.60 | 36.40 | 34.60 | 35.80 | 27.15 | - |
| 15 Feb 2024 | 34.00 | 35.50 | 34.00 | 35.00 | 26.55 | - |
| 14 Feb 2024 | 33.50 | 34.30 | 33.40 | 34.30 | 26.01 | - |
| 13 Feb 2024 | 33.90 | 34.80 | 33.90 | 34.10 | 25.86 | 20 |
| 12 Feb 2024 | 33.60 | 33.70 | 33.00 | 33.60 | 25.48 | 13 |
| 09 Feb 2024 | 34.60 | 34.70 | 33.40 | 33.40 | 25.33 | 500 |
| 08 Feb 2024 | 37.10 | 37.10 | 34.40 | 34.40 | 26.09 | - |
| 07 Feb 2024 | 38.10 | 38.10 | 37.20 | 37.30 | 28.29 | - |
| 06 Feb 2024 | 39.00 | 39.00 | 38.10 | 38.30 | 29.05 | 50 |
| 05 Feb 2024 | 39.10 | 39.10 | 38.40 | 38.80 | 29.43 | 5 |
| 02 Feb 2024 | 40.40 | 40.40 | 40.10 | 40.10 | 30.41 | - |
| 01 Feb 2024 | 38.30 | 39.50 | 37.90 | 39.10 | 29.66 | 200 |
| 31 Jan 2024 | 38.70 | 39.20 | 38.70 | 38.90 | 29.50 | 65 |
| 30 Jan 2024 | 39.70 | 40.90 | 38.20 | 38.20 | 28.97 | - |
| 29 Jan 2024 | 40.70 | 40.70 | 39.30 | 40.00 | 30.34 | 350 |
| 26 Jan 2024 | 40.10 | 40.50 | 39.90 | 40.20 | 30.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.