Rio Tinto Limited (CRA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 80.01 | 80.06 | 80.01 | 80.06 | 80.06 | 48 |
| 03 May 2024 | 78.99 | 79.60 | 78.96 | 79.60 | 79.60 | 43 |
| 02 May 2024 | 78.69 | 79.11 | 78.51 | 78.51 | 78.51 | 67 |
| 30 Apr 2024 | 79.06 | 79.68 | 78.41 | 78.41 | 78.41 | 23 |
| 29 Apr 2024 | 80.32 | 80.32 | 79.39 | 79.39 | 79.39 | 31 |
| 26 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 25 Apr 2024 | 78.16 | 79.12 | 76.91 | 76.91 | 76.91 | 281 |
| 24 Apr 2024 | 78.20 | 79.00 | 78.20 | 79.00 | 79.00 | 301 |
| 23 Apr 2024 | 78.35 | 78.35 | 78.16 | 78.16 | 78.16 | 3 |
| 22 Apr 2024 | 77.55 | 78.90 | 77.55 | 78.90 | 78.90 | 10 |
| 19 Apr 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 18 Apr 2024 | 78.90 | 79.00 | 78.49 | 78.49 | 78.49 | 507 |
| 17 Apr 2024 | 77.21 | 77.80 | 77.21 | 77.80 | 77.80 | 100 |
| 16 Apr 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
| 15 Apr 2024 | 80.50 | 80.60 | 79.61 | 80.55 | 80.55 | 145 |
| 12 Apr 2024 | 78.13 | 78.30 | 78.13 | 78.30 | 78.30 | 407 |
| 11 Apr 2024 | 77.67 | 78.60 | 77.67 | 78.60 | 78.60 | 200 |
| 10 Apr 2024 | 76.57 | 78.31 | 76.57 | 77.62 | 77.62 | 928 |
| 09 Apr 2024 | 76.12 | 76.60 | 76.06 | 76.60 | 76.60 | 45 |
| 08 Apr 2024 | 73.41 | 74.10 | 73.41 | 73.52 | 73.52 | 350 |
| 05 Apr 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 04 Apr 2024 | 73.49 | 74.10 | 73.49 | 74.10 | 74.10 | 272 |
| 03 Apr 2024 | 74.28 | 74.71 | 74.01 | 74.01 | 74.01 | 645 |
| 02 Apr 2024 | 74.49 | 76.07 | 74.36 | 75.98 | 75.98 | 877 |
| 28 Mar 2024 | 73.40 | 74.20 | 73.40 | 74.20 | 74.20 | 337 |
| 27 Mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 26 Mar 2024 | 72.77 | 73.97 | 72.77 | 73.94 | 73.94 | 184 |
| 25 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
| 22 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 92 |
| 21 Mar 2024 | 73.29 | 73.76 | 72.97 | 73.65 | 73.65 | 437 |
| 20 Mar 2024 | 72.55 | 73.21 | 72.52 | 72.62 | 72.62 | 580 |
| 19 Mar 2024 | 71.77 | 72.17 | 71.77 | 72.17 | 72.17 | 40 |
| 18 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 84 |
| 15 Mar 2024 | 70.11 | 70.71 | 70.11 | 70.71 | 70.71 | 3 |
| 14 Mar 2024 | 71.50 | 72.31 | 71.50 | 72.15 | 72.15 | 27 |
| 13 Mar 2024 | 69.89 | 70.39 | 69.89 | 70.27 | 70.27 | 260 |
| 12 Mar 2024 | 69.50 | 70.30 | 69.24 | 70.12 | 70.12 | 375 |
| 11 Mar 2024 | 70.90 | 70.90 | 69.75 | 70.78 | 70.78 | 316 |
| 08 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 07 Mar 2024 | 72.77 | 74.01 | 72.72 | 74.01 | 74.01 | 470 |
| 07 Mar 2024 | 3.9278 Dividend | |||||
| 06 Mar 2024 | 74.40 | 75.32 | 74.40 | 75.32 | 71.39 | 1,304 |
| 05 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 70.52 | - |
| 04 Mar 2024 | 74.59 | 74.59 | 74.54 | 74.54 | 70.65 | 102 |
| 01 Mar 2024 | 74.65 | 74.65 | 74.64 | 74.64 | 70.75 | 150 |
| 29 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 70.44 | - |
| 28 Feb 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 69.66 | - |
| 27 Feb 2024 | 73.41 | 74.35 | 73.31 | 73.31 | 69.49 | 85 |
| 26 Feb 2024 | 74.53 | 74.53 | 72.63 | 72.63 | 68.84 | 1,255 |
| 23 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 71.15 | - |
| 22 Feb 2024 | 74.60 | 75.58 | 74.31 | 74.31 | 70.43 | 408 |
| 21 Feb 2024 | 75.70 | 76.50 | 75.40 | 76.50 | 72.51 | 1,655 |
| 20 Feb 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 73.24 | - |
| 19 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 74.69 | 150 |
| 16 Feb 2024 | 77.47 | 77.90 | 77.47 | 77.90 | 73.84 | 80 |
| 15 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 72.26 | - |
| 14 Feb 2024 | 77.00 | 77.00 | 76.82 | 76.82 | 72.81 | 125 |
| 13 Feb 2024 | 77.33 | 77.45 | 77.33 | 77.45 | 73.41 | 47 |
| 12 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 73.12 | 60 |
| 09 Feb 2024 | 77.40 | 78.11 | 77.40 | 78.11 | 74.04 | 150 |
| 08 Feb 2024 | 77.51 | 77.51 | 77.00 | 77.00 | 72.98 | 602 |
| 07 Feb 2024 | 77.74 | 77.74 | 77.52 | 77.52 | 73.48 | 100 |
| 06 Feb 2024 | 77.04 | 77.61 | 77.04 | 77.61 | 73.56 | 220 |
| 05 Feb 2024 | 77.26 | 78.38 | 77.02 | 77.02 | 73.00 | 210 |
| 02 Feb 2024 | 79.56 | 79.56 | 79.30 | 79.30 | 75.16 | 185 |
| 01 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 75.35 | - |
| 31 Jan 2024 | 79.88 | 80.79 | 79.88 | 80.79 | 76.58 | 15 |
| 30 Jan 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 75.82 | - |
| 29 Jan 2024 | 79.71 | 80.70 | 79.71 | 80.65 | 76.44 | 230 |
| 26 Jan 2024 | 79.43 | 80.40 | 79.43 | 80.40 | 76.21 | 113 |
| 25 Jan 2024 | 79.66 | 79.66 | 79.46 | 79.46 | 75.32 | 28 |
| 24 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 73.63 | - |
| 23 Jan 2024 | 76.99 | 78.03 | 76.99 | 78.03 | 73.96 | 2 |
| 22 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 72.70 | - |
| 19 Jan 2024 | 76.57 | 76.57 | 76.48 | 76.48 | 72.49 | 142 |
| 18 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 71.93 | - |
| 17 Jan 2024 | 75.74 | 75.74 | 75.72 | 75.72 | 71.77 | 50 |
| 16 Jan 2024 | 76.01 | 77.38 | 76.00 | 76.55 | 72.56 | 250 |
| 15 Jan 2024 | 78.05 | 78.42 | 77.80 | 78.42 | 74.33 | 570 |
| 12 Jan 2024 | 78.45 | 79.79 | 78.45 | 79.79 | 75.63 | 289 |
| 11 Jan 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 74.08 | - |
| 10 Jan 2024 | 78.65 | 79.44 | 78.37 | 79.44 | 75.30 | 175 |
| 09 Jan 2024 | 80.14 | 81.16 | 80.14 | 81.16 | 76.93 | 10 |
| 08 Jan 2024 | 79.86 | 80.63 | 79.86 | 80.63 | 76.43 | 30 |
| 05 Jan 2024 | 80.48 | 81.54 | 79.91 | 79.91 | 75.74 | 265 |
| 04 Jan 2024 | 81.85 | 81.85 | 80.98 | 80.98 | 76.76 | 25 |
| 03 Jan 2024 | 82.83 | 82.83 | 81.36 | 81.36 | 77.12 | 510 |
| 02 Jan 2024 | 83.48 | 83.52 | 83.20 | 83.20 | 78.86 | 346 |
| 29 Dec 2023 | 83.13 | 83.13 | 82.46 | 82.46 | 78.16 | 210 |
| 28 Dec 2023 | 83.35 | 83.35 | 83.05 | 83.20 | 78.86 | 113 |
| 27 Dec 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 78.48 | 100 |
| 22 Dec 2023 | 82.09 | 82.72 | 82.09 | 82.72 | 78.41 | 120 |
| 21 Dec 2023 | 82.07 | 82.09 | 82.07 | 82.09 | 77.81 | 90 |
| 20 Dec 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 77.91 | 400 |
| 19 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 77.25 | - |
| 18 Dec 2023 | 81.95 | 81.95 | 80.63 | 80.81 | 76.60 | 2,218 |
| 15 Dec 2023 | 80.27 | 80.61 | 80.20 | 80.20 | 76.02 | 620 |
| 14 Dec 2023 | 78.98 | 79.00 | 78.98 | 79.00 | 74.88 | 15 |
| 13 Dec 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 73.43 | 100 |
| 12 Dec 2023 | 77.89 | 78.71 | 77.89 | 78.71 | 74.61 | 25 |
| *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.