UK markets open in 5 hours 41 minutes

Rio Tinto plc (RIO1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
63.56-0.58 (-0.90%)
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202463.8063.9563.2363.5663.5623,518
30 Apr 202464.1564.5463.9464.1464.1428,442
29 Apr 202464.0164.2963.8864.0164.0164,484
26 Apr 202464.0364.4063.6063.6063.6043,914
25 Apr 202463.9963.9962.4763.1063.1063,396
24 Apr 202463.7364.3663.1263.5563.5578,108
23 Apr 202462.0362.0961.3362.0562.0557,784
22 Apr 202462.8363.4162.5862.9162.9141,284
19 Apr 202462.4963.0162.0563.0163.0148,004
18 Apr 202463.1663.5762.9063.1063.1047,993
17 Apr 202462.8263.8462.6263.2163.2157,977
16 Apr 202462.1162.2861.0261.6461.6458,316
15 Apr 202463.9464.1163.2463.2463.2486,528
12 Apr 202462.5963.9662.5463.2163.2192,011
11 Apr 202462.1862.5761.1661.6161.6144,050
10 Apr 202462.0962.5260.8661.3461.3452,749
09 Apr 202461.3362.2061.0661.5961.5959,990
08 Apr 202459.4460.8659.1160.6860.6872,193
05 Apr 202458.8558.9758.0658.3758.3757,020
04 Apr 202459.7160.5559.4659.7859.7846,913
03 Apr 202459.7560.0358.9959.5959.59121,671
02 Apr 202460.3660.7460.0560.3360.33121,283
28 Mar 202459.0059.2758.5759.1759.1756,147
27 Mar 202457.6058.3257.4558.3258.3258,196
26 Mar 202458.3158.3157.4657.7957.79102,999
25 Mar 202458.9559.2158.7058.9658.9634,110
22 Mar 202458.7959.2358.3358.7558.7554,381
21 Mar 202459.3659.6458.9859.2659.2643,671
20 Mar 202458.1258.2757.7158.1458.1429,861
19 Mar 202458.3558.3957.6058.2758.27673,122
18 Mar 202457.5457.9257.2357.5957.5945,438
15 Mar 202456.9757.7556.4957.0357.0366,787
14 Mar 202457.8457.9056.7257.2557.2566,774
13 Mar 202457.3657.9856.7757.8257.8298,334
12 Mar 202457.3058.5556.9057.6557.6563,714
11 Mar 202456.1156.9455.5156.9456.94180,842
08 Mar 202458.1158.1457.4657.7557.7582,235
07 Mar 202457.8159.1457.7358.4158.4161,512
07 Mar 20242.0377 Dividend
06 Mar 202459.4460.2959.3959.8057.7655,373
05 Mar 202459.3559.3958.8059.1557.1364,896
04 Mar 202459.9760.0159.4059.7857.7466,162
01 Mar 202460.0261.2859.5160.2858.2348,046
29 Feb 202459.7860.0459.6959.7657.7225,400
28 Feb 202459.4759.7058.9059.3957.3763,751
27 Feb 202460.3660.4959.9459.9557.9136,971
26 Feb 202459.8460.0959.1559.4357.4084,006
23 Feb 202461.1861.4060.8961.0658.9823,708
22 Feb 202461.3461.4860.5260.5258.4632,547
21 Feb 202460.8661.1459.7860.4258.3649,287
20 Feb 202462.3862.3861.0561.3759.2897,144
19 Feb 202464.2464.2463.2863.4561.2921,422
16 Feb 202464.0464.9163.6864.7262.5163,485
15 Feb 202462.4162.7762.2662.7260.5823,396
14 Feb 202462.4062.6161.9662.3660.2432,433
13 Feb 202463.5263.8562.3862.3960.2632,533
12 Feb 202462.7163.4162.6563.1060.9527,052
09 Feb 202463.4363.4962.5762.5760.4426,690
08 Feb 202463.7264.1862.9763.0460.8925,216
07 Feb 202463.7563.8763.1263.1260.9719,463
06 Feb 202463.5363.7062.9463.3361.1732,733
05 Feb 202463.3563.7862.5662.5960.4630,160
02 Feb 202464.1764.3763.5963.5961.4239,151
01 Feb 202464.2864.6864.1064.2162.0240,460
31 Jan 202464.8065.0064.5064.7662.5519,287
30 Jan 202465.4065.5264.3164.3762.18101,455
29 Jan 202465.1265.7965.0965.5063.2786,874
26 Jan 202464.6565.5564.5565.3963.1616,873
25 Jan 202465.0065.0264.0064.4062.2141,162
24 Jan 202465.1065.1564.2064.5762.37168,264
23 Jan 202463.1163.9462.9163.7261.5555,667
22 Jan 202463.1163.1161.6561.8559.7454,698
19 Jan 202463.9164.1162.8563.1260.9726,683
18 Jan 202463.5764.1563.3563.3761.2142,430
17 Jan 202462.4862.9862.3162.7060.5640,002
16 Jan 202463.1464.4163.0663.5161.3536,209
15 Jan 202464.3264.4163.4163.6861.5137,444
12 Jan 202464.6564.6564.0064.1761.9869,031
11 Jan 202465.4165.4163.3163.3161.1529,028
10 Jan 202464.5264.7464.1264.1661.97149,032
09 Jan 202465.7265.7964.8165.2062.98587,826
08 Jan 202466.0166.3065.6066.1263.8721,599
05 Jan 202466.2066.6865.6966.2864.0228,723
04 Jan 202467.3267.6166.6666.7264.4518,400
03 Jan 202467.7167.9766.5367.1064.8154,110
02 Jan 202468.1368.2567.2567.8765.5650,918
29 Dec 202367.7267.7867.2667.2664.9717,688
28 Dec 202367.9968.0067.1267.2965.0031,127
27 Dec 202367.5667.7367.0367.0664.7743,160
22 Dec 202366.8767.8666.8767.0864.7931,945
21 Dec 202367.4767.7966.9567.3365.0444,778
20 Dec 202367.6367.7466.6666.6664.3930,166
19 Dec 202367.0067.5066.8967.5065.2049,745
18 Dec 202366.7267.2666.4666.8164.5342,281
15 Dec 202366.6167.3666.2566.7164.44131,510
14 Dec 202366.0366.7865.0766.0563.80106,053
13 Dec 202364.3764.6863.9563.9961.8130,840
12 Dec 202365.3565.9064.1364.7362.5238,416
11 Dec 202364.6864.8764.1164.4562.2531,522
08 Dec 202365.3465.6364.9765.1962.9751,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...