UK markets close in 59 minutes

Rio Tinto Ltd (CRA1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
77.30-1.52 (-1.93%)
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202477.3077.3077.3077.3077.303
18 Apr 202478.8278.8278.8278.8278.82-
17 Apr 202477.1677.1677.1677.1677.16-
16 Apr 202477.7077.7077.7077.7077.70-
15 Apr 202479.8879.8879.8879.8879.88-
12 Apr 202477.3578.5377.3578.5378.533
11 Apr 202477.6378.0677.6378.0678.06125
10 Apr 202476.8076.8076.8076.8076.80-
09 Apr 202476.0476.0476.0476.0476.04-
08 Apr 202473.9173.9173.9173.9173.9130
05 Apr 202472.6672.6672.6672.6672.66-
04 Apr 202473.4473.4473.4473.4473.44-
03 Apr 202474.4474.4474.4474.4474.44-
02 Apr 202473.8176.3073.8176.3076.30176
28 Mar 202473.1873.1873.1873.1873.18-
27 Mar 202472.3772.3772.3772.3772.37-
26 Mar 202472.3372.3372.3372.3372.33-
25 Mar 202472.7372.7372.7372.7372.73-
22 Mar 202472.1972.1972.1972.1972.19-
21 Mar 202473.1473.1473.1473.1473.14-
20 Mar 202472.4872.4872.4872.4872.48-
19 Mar 202471.6971.6971.6971.6971.69-
18 Mar 202470.0670.0670.0670.0670.06-
15 Mar 202470.0470.0470.0470.0470.04-
14 Mar 202471.5271.5271.5271.5271.52-
13 Mar 202469.7270.3369.7270.3370.333
12 Mar 202469.3769.3769.3769.3769.37-
11 Mar 202470.2870.2870.2870.2870.28-
08 Mar 202472.4072.4072.4072.4072.40-
07 Mar 202473.3573.3573.3573.3573.35-
07 Mar 20243.9278 Dividend
06 Mar 202474.1074.1074.1074.1070.17-
05 Mar 202474.2074.2074.2074.2070.27-
04 Mar 202474.4074.4074.4074.4070.4613
01 Mar 202474.7675.2474.7675.1471.16595
29 Feb 202474.4574.4574.4574.4570.50-
28 Feb 202473.4673.4673.4673.4669.57-
27 Feb 202473.5573.5573.5573.5569.65-
26 Feb 202473.6773.6773.6773.6769.76-
23 Feb 202475.1675.1675.1675.1671.18-
22 Feb 202474.4474.4474.4474.4470.49-
21 Feb 202475.7075.7075.7075.7071.69-
20 Feb 202477.2577.2577.2577.2573.16-
19 Feb 202478.3678.3678.3678.3674.21-
16 Feb 202477.4277.4277.4277.4273.32-
15 Feb 202476.1376.1376.1376.1372.09-
14 Feb 202477.1577.1577.1577.1573.06-
13 Feb 202477.3077.3077.3077.3073.20-
12 Feb 202477.2277.2277.2277.2273.13-
09 Feb 202477.5277.5277.5277.5273.41-
08 Feb 202477.7477.7477.7477.7473.62-
07 Feb 202478.0978.0977.4977.4973.38159
06 Feb 202476.9776.9776.9776.9772.89-
05 Feb 202477.3877.3877.3877.3873.28-
02 Feb 202479.6879.6879.6879.6875.46-
01 Feb 202479.5679.5679.5679.5675.34-
31 Jan 202480.1080.1080.1080.1075.85-
30 Jan 202480.1980.1980.1980.1975.94-
29 Jan 202479.8379.8379.8379.8375.60-
26 Jan 202480.2680.2680.2680.2676.01-
25 Jan 202479.7479.7479.7479.7475.51-
24 Jan 202477.7677.7677.7677.7673.64-
23 Jan 202477.0977.1477.0977.1473.055
22 Jan 202476.8476.8476.8476.8472.77-
19 Jan 202476.6176.6176.6176.6172.55-
18 Jan 202476.0676.0676.0676.0672.03-
17 Jan 202475.8675.8675.8675.8671.84-
16 Jan 202476.2376.2376.2376.2372.19-
15 Jan 202478.4378.4378.4378.4374.27-
12 Jan 202478.4378.4378.4378.4374.27-
11 Jan 202477.9778.6577.9778.6574.4820
10 Jan 202478.2378.2378.2378.2374.08-
09 Jan 202480.1380.1380.1380.1375.88-
08 Jan 202479.8780.3879.8780.3876.123
05 Jan 202480.6380.6380.6380.6376.36-
04 Jan 202482.0282.0282.0282.0277.67-
03 Jan 202482.5782.5782.5782.5778.19-
02 Jan 202483.2883.2883.2883.2878.87-
29 Dec 202382.8782.8782.8782.8778.48-
28 Dec 202383.0783.0783.0783.0778.67-
27 Dec 202382.7982.7982.7982.7978.40-
22 Dec 202382.3182.3182.3182.3177.95-
21 Dec 202381.7581.7581.7581.7577.42-
20 Dec 202382.1782.1782.1782.1777.81-
19 Dec 202380.6080.6080.6080.6076.33-
18 Dec 202381.1881.1881.1881.1876.88-
15 Dec 202380.0080.0080.0080.0075.76-
14 Dec 202379.3079.3079.2279.2275.0210
13 Dec 202377.7778.1977.7778.1974.053
12 Dec 202377.6277.6277.6277.6273.51-
11 Dec 202378.1478.1477.9077.9073.77125
08 Dec 202378.5178.5178.5178.5174.35-
07 Dec 202376.7876.7876.7876.7872.71-
06 Dec 202376.5976.5976.5976.5972.53-
05 Dec 202376.0076.0076.0076.0071.97-
04 Dec 202377.1677.1677.1677.1673.07-
01 Dec 202375.2875.2875.2875.2871.29-
30 Nov 202375.4175.4175.4175.4171.41-
29 Nov 202374.7874.7874.7874.7870.82-
28 Nov 202375.1275.1275.1275.1271.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...