UK markets close in 4 hours 13 minutes

Rio Tinto Ltd (CRA1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
77.46-1.45 (-1.84%)
As of 08:00AM 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 202477.4677.4677.4677.4677.4690
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 202480.4780.4780.4780.4780.47-
12 Apr 202477.4577.4577.4577.4577.45-
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 202472.7572.7572.7572.7572.75-
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 202473.2573.2573.2573.2573.25-
27 Mar 202472.6272.6572.6272.6572.65-
26 Mar 202472.7772.7772.7772.7772.77-
25 Mar 202472.7072.7072.7072.7072.70-
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 202470.5770.5770.5770.5770.57-
15 Mar 202470.1170.1170.1170.1170.11-
14 Mar 202471.6871.6871.6871.6871.68-
13 Mar 202470.1970.8770.1970.8770.8790
12 Mar 202469.5069.5069.5069.5069.50-
11 Mar 202469.9869.9869.9869.9869.98-
08 Mar 202472.2572.2572.2572.2572.25-
07 Mar 202472.7972.7972.7972.7972.79-
07 Mar 20243.9278 Dividend
06 Mar 202474.0074.0074.0074.0070.07-
05 Mar 202474.5774.5774.5774.5770.61-
04 Mar 202474.0074.0074.0074.0070.07-
01 Mar 202474.6674.6674.6674.6670.70-
29 Feb 202474.3374.3374.3374.3370.38-
28 Feb 202473.4973.4973.4973.4969.59-
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 202475.7975.7975.7975.7971.77-
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 202477.0177.0177.0177.0172.92-
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 202477.2077.2077.2077.2073.10-
02 Feb 202479.5579.5579.5579.5575.33-
01 Feb 202479.5579.5579.5579.5575.33-
31 Jan 202479.8979.8979.8979.8975.65-
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 202479.6179.6179.6179.6175.38-
24 Jan 202477.6577.6577.6577.6573.53-
23 Jan 202476.9676.9676.9676.9672.88-
22 Jan 202476.7376.7376.7376.7372.66-
19 Jan 202476.5776.5776.5776.5772.51-
18 Jan 202475.8975.8975.8975.8971.86-
17 Jan 202475.7375.7375.7375.7371.71-
16 Jan 202476.0376.0376.0376.0371.99-
15 Jan 202478.4578.4578.4578.4574.29-
12 Jan 202478.4578.4578.4578.4574.29-
11 Jan 202478.1878.1878.1878.1874.03-
10 Jan 202478.6378.6378.6378.6374.46-
09 Jan 202480.1480.1480.1480.1475.89-
08 Jan 202479.8679.8679.8679.8675.62-
05 Jan 202480.5380.5380.4880.4876.2178
04 Jan 202481.8581.8581.8581.8577.51-
03 Jan 202482.7782.7782.7782.7778.38-
02 Jan 202483.4783.4783.4783.4779.04-
29 Dec 202383.1383.1382.4582.4578.07-
28 Dec 202383.3583.3583.3583.3578.93-
27 Dec 202382.7082.7082.7082.7078.31-
22 Dec 202382.0982.0982.0982.0977.73-
21 Dec 202382.0882.0882.0882.0877.72-
20 Dec 202382.2082.2082.2082.2077.84-
19 Dec 202381.5081.5081.5081.5077.17-
18 Dec 202381.0481.0481.0481.0476.74-
15 Dec 202379.5979.5979.5979.5975.37-
14 Dec 202378.9878.9878.9878.9874.79-
13 Dec 202377.4677.4677.4677.4673.35-
12 Dec 202377.8977.8977.8977.8973.76-
11 Dec 202377.8677.8677.8677.8673.73-
08 Dec 202378.3278.3278.3278.3274.16-
07 Dec 202377.3177.3177.3177.3173.21-
06 Dec 202376.6876.6876.6876.6872.61-
05 Dec 202375.5275.5275.5275.5271.51-
04 Dec 202377.2377.2377.2377.2373.13-
01 Dec 202375.1775.1775.1775.1771.18-
30 Nov 202375.2675.2675.2675.2671.27-
29 Nov 202374.6274.6274.6274.6270.66-
28 Nov 202374.9674.9674.9674.9670.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...