UK markets open in 51 minutes

Rio Tinto Ltd (CRA1.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
78.72-0.28 (-0.35%)
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202478.7278.7278.7278.7278.726
30 Apr 202479.0079.0079.0079.0079.00-
29 Apr 202479.6779.6779.6779.6779.67-
26 Apr 202479.4979.4979.4979.4979.49-
25 Apr 202478.1678.1678.1678.1678.16-
24 Apr 202478.2178.2178.2178.2178.21-
23 Apr 202478.3578.3578.3578.3578.35-
22 Apr 202477.5777.5777.5777.5777.57-
19 Apr 202477.4677.4677.4677.4677.46-
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 202481.1381.1381.1381.1381.136
12 Apr 202477.4477.4477.4477.4477.44-
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 202472.7172.7172.7172.7172.71-
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 202473.3073.3073.3073.3073.30-
27 Mar 202472.6472.6572.4772.4772.47400
26 Mar 202472.7772.7772.7772.7772.77-
25 Mar 202473.0373.0373.0373.0373.03-
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 202470.4070.4070.4070.4070.40-
15 Mar 202470.0970.0970.0970.0970.09-
14 Mar 202471.5071.5071.5071.5071.50-
13 Mar 202470.1970.1970.1970.1970.19-
12 Mar 202469.5069.5069.5069.5069.50-
11 Mar 202469.9669.9669.9669.9669.96-
08 Mar 202472.2672.2672.2672.2672.26-
07 Mar 202472.7972.7972.7972.7972.79-
07 Mar 20243.9278 Dividend
06 Mar 202474.0074.0074.0074.0070.07-
05 Mar 202474.1374.1374.1374.1370.20-
04 Mar 202474.0074.0074.0074.0070.07-
01 Mar 202474.6674.6674.6674.6670.70-
29 Feb 202474.2974.2974.2974.2970.35-
28 Feb 202473.5173.5173.5173.5169.61-
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 202475.7275.7275.7275.7271.70-
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 202476.7076.7076.7076.7072.63-
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 202477.3077.3077.3077.3073.20-
02 Feb 202479.5679.5679.5679.5675.34-
01 Feb 202479.4979.4979.4979.4975.27-
31 Jan 202479.8980.0079.8980.0075.75125
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 202479.6479.6479.6479.6475.41-
24 Jan 202477.6578.4477.6578.4474.287
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 202475.9375.9375.9375.9371.90-
17 Jan 202475.7375.7375.7375.7371.71-
16 Jan 202476.0176.0176.0176.0171.98-
15 Jan 202479.7979.7979.7979.7975.55-
12 Jan 202478.4679.7978.4679.7975.55125
11 Jan 202478.1478.1478.1478.1473.99-
10 Jan 202478.3478.3478.3478.3474.18-
09 Jan 202480.2080.2080.2080.2075.94-
08 Jan 202479.8679.8679.8679.8675.62-
05 Jan 202480.5380.5380.5380.5376.26-
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 202383.3583.3583.0583.0578.6414
27 Dec 202382.7082.7082.7082.7078.31-
22 Dec 202382.0982.0982.0982.0977.73-
21 Dec 202382.0782.0782.0782.0777.71-
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 202379.5879.5879.5879.5875.36-
14 Dec 202378.9778.9778.9778.9774.78-
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 202378.3678.3678.3678.3674.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...