Rio Tinto plc (RIO1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:22PM 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 | 64.33 | 64.57 | 64.14 | 64.57 | 64.57 | 2,033 |
| 03 May 2024 | 63.93 | 64.27 | 63.72 | 64.27 | 64.27 | 2,794 |
| 02 May 2024 | 64.00 | 64.00 | 63.29 | 63.68 | 63.68 | 1,541 |
| 30 Apr 2024 | 64.23 | 64.50 | 63.96 | 64.13 | 64.13 | 2,911 |
| 29 Apr 2024 | 64.14 | 64.23 | 63.93 | 63.93 | 63.93 | 1,498 |
| 26 Apr 2024 | 63.84 | 64.33 | 63.81 | 63.81 | 63.81 | 2,552 |
| 25 Apr 2024 | 63.45 | 64.01 | 62.60 | 63.21 | 63.21 | 1,857 |
| 24 Apr 2024 | 62.75 | 64.27 | 62.35 | 63.62 | 63.62 | 2,582 |
| 23 Apr 2024 | 62.85 | 63.11 | 61.37 | 62.36 | 62.36 | 3,049 |
| 22 Apr 2024 | 63.29 | 63.40 | 62.66 | 63.20 | 63.20 | 3,179 |
| 19 Apr 2024 | 62.77 | 63.00 | 62.30 | 62.85 | 62.85 | 3,076 |
| 18 Apr 2024 | 63.02 | 63.71 | 63.00 | 63.40 | 63.40 | 4,495 |
| 17 Apr 2024 | 61.61 | 63.83 | 61.61 | 62.24 | 62.24 | 5,154 |
| 16 Apr 2024 | 62.20 | 62.20 | 61.10 | 62.16 | 62.16 | 5,615 |
| 15 Apr 2024 | 63.70 | 63.95 | 62.69 | 62.69 | 62.69 | 3,069 |
| 12 Apr 2024 | 62.13 | 63.90 | 62.08 | 62.93 | 62.93 | 9,821 |
| 11 Apr 2024 | 61.79 | 62.54 | 61.24 | 61.88 | 61.88 | 6,308 |
| 10 Apr 2024 | 61.88 | 62.49 | 61.00 | 61.46 | 61.46 | 4,375 |
| 09 Apr 2024 | 61.09 | 62.18 | 61.09 | 61.62 | 61.62 | 5,571 |
| 08 Apr 2024 | 58.89 | 60.98 | 58.89 | 60.98 | 60.98 | 5,281 |
| 05 Apr 2024 | 59.40 | 59.40 | 58.26 | 58.47 | 58.47 | 2,058 |
| 04 Apr 2024 | 59.58 | 60.61 | 59.58 | 59.59 | 59.59 | 3,333 |
| 03 Apr 2024 | 60.51 | 60.51 | 59.05 | 59.90 | 59.90 | 5,326 |
| 02 Apr 2024 | 59.70 | 60.64 | 59.50 | 60.51 | 60.51 | 7,482 |
| 28 Mar 2024 | 58.75 | 59.30 | 58.61 | 59.20 | 59.20 | 3,388 |
| 27 Mar 2024 | 57.94 | 58.83 | 57.54 | 58.83 | 58.83 | 5,911 |
| 26 Mar 2024 | 59.21 | 59.21 | 57.52 | 57.79 | 57.79 | 6,580 |
| 25 Mar 2024 | 59.01 | 59.24 | 58.70 | 58.70 | 58.70 | 3,602 |
| 22 Mar 2024 | 59.08 | 59.22 | 58.41 | 58.87 | 58.87 | 5,478 |
| 21 Mar 2024 | 58.65 | 59.51 | 58.65 | 59.34 | 59.34 | 4,722 |
| 20 Mar 2024 | 58.20 | 58.57 | 57.79 | 58.57 | 58.57 | 4,483 |
| 19 Mar 2024 | 58.36 | 58.55 | 57.64 | 58.14 | 58.14 | 3,034 |
| 18 Mar 2024 | 57.26 | 57.80 | 57.23 | 57.76 | 57.76 | 7,810 |
| 15 Mar 2024 | 57.10 | 57.21 | 56.56 | 57.15 | 57.15 | 3,247 |
| 14 Mar 2024 | 58.60 | 58.60 | 56.82 | 56.97 | 56.97 | 5,437 |
| 13 Mar 2024 | 57.78 | 58.10 | 56.81 | 58.00 | 58.00 | 4,079 |
| 12 Mar 2024 | 57.26 | 58.44 | 57.22 | 57.79 | 57.79 | 5,226 |
| 11 Mar 2024 | 57.50 | 57.50 | 55.56 | 57.03 | 57.03 | 8,094 |
| 08 Mar 2024 | 58.74 | 58.74 | 57.50 | 57.87 | 57.87 | 5,157 |
| 07 Mar 2024 | 57.75 | 59.26 | 57.75 | 58.67 | 58.67 | 5,627 |
| 07 Mar 2024 | 2.0377 Dividend | |||||
| 06 Mar 2024 | 59.18 | 60.18 | 58.83 | 59.85 | 57.81 | 6,783 |
| 05 Mar 2024 | 60.55 | 60.55 | 58.93 | 59.08 | 57.07 | 3,148 |
| 04 Mar 2024 | 59.99 | 59.99 | 59.44 | 59.71 | 57.68 | 3,453 |
| 01 Mar 2024 | 60.29 | 60.29 | 59.60 | 60.24 | 58.19 | 4,220 |
| 29 Feb 2024 | 59.59 | 60.10 | 59.59 | 59.85 | 57.81 | 6,018 |
| 28 Feb 2024 | 60.30 | 60.30 | 58.85 | 59.31 | 57.29 | 2,515 |
| 27 Feb 2024 | 59.71 | 60.43 | 59.71 | 60.00 | 57.96 | 3,822 |
| 26 Feb 2024 | 60.60 | 60.86 | 59.14 | 59.60 | 57.57 | 7,041 |
| 23 Feb 2024 | 60.89 | 61.42 | 60.88 | 61.03 | 58.95 | 5,199 |
| 22 Feb 2024 | 61.06 | 61.51 | 60.60 | 60.87 | 58.80 | 3,939 |
| 21 Feb 2024 | 61.11 | 61.43 | 59.80 | 60.49 | 58.43 | 9,326 |
| 20 Feb 2024 | 63.36 | 63.36 | 61.00 | 61.30 | 59.21 | 11,303 |
| 19 Feb 2024 | 64.44 | 64.44 | 63.43 | 63.73 | 61.56 | 2,824 |
| 16 Feb 2024 | 63.20 | 64.84 | 63.20 | 64.60 | 62.40 | 5,159 |
| 15 Feb 2024 | 62.51 | 62.77 | 62.29 | 62.77 | 60.63 | 1,961 |
| 14 Feb 2024 | 62.47 | 62.70 | 62.00 | 62.70 | 60.57 | 3,168 |
| 13 Feb 2024 | 63.03 | 63.85 | 62.10 | 62.19 | 60.07 | 5,248 |
| 12 Feb 2024 | 62.50 | 63.27 | 62.50 | 63.27 | 61.12 | 2,415 |
| 09 Feb 2024 | 63.19 | 63.37 | 62.50 | 62.72 | 60.58 | 3,266 |
| 08 Feb 2024 | 63.36 | 64.10 | 63.02 | 63.21 | 61.06 | 3,203 |
| 07 Feb 2024 | 63.54 | 63.76 | 63.26 | 63.34 | 61.18 | 2,517 |
| 06 Feb 2024 | 62.60 | 63.81 | 62.60 | 63.63 | 61.46 | 3,484 |
| 05 Feb 2024 | 63.00 | 63.78 | 62.65 | 62.89 | 60.75 | 5,707 |
| 02 Feb 2024 | 64.52 | 64.52 | 63.74 | 63.75 | 61.58 | 3,559 |
| 01 Feb 2024 | 64.37 | 64.64 | 64.19 | 64.52 | 62.32 | 12,020 |
| 31 Jan 2024 | 64.58 | 65.01 | 64.54 | 64.73 | 62.53 | 5,240 |
| 30 Jan 2024 | 65.30 | 65.46 | 64.31 | 64.60 | 62.40 | 3,303 |
| 29 Jan 2024 | 65.45 | 65.76 | 65.20 | 65.36 | 63.13 | 5,206 |
| 26 Jan 2024 | 65.00 | 65.44 | 64.63 | 65.27 | 63.05 | 3,135 |
| 25 Jan 2024 | 64.61 | 64.90 | 64.08 | 64.48 | 62.28 | 3,907 |
| 24 Jan 2024 | 63.73 | 64.74 | 63.73 | 64.61 | 62.41 | 5,605 |
| 23 Jan 2024 | 62.25 | 63.71 | 62.25 | 63.48 | 61.32 | 4,815 |
| 22 Jan 2024 | 63.60 | 63.60 | 61.72 | 62.20 | 60.08 | 13,259 |
| 19 Jan 2024 | 63.94 | 64.12 | 63.00 | 63.28 | 61.13 | 5,241 |
| 18 Jan 2024 | 63.08 | 64.02 | 63.08 | 63.94 | 61.76 | 6,040 |
| 17 Jan 2024 | 63.15 | 63.15 | 62.47 | 63.04 | 60.89 | 4,261 |
| 16 Jan 2024 | 63.20 | 64.42 | 63.00 | 63.60 | 61.43 | 4,304 |
| 15 Jan 2024 | 64.17 | 64.24 | 63.40 | 63.79 | 61.62 | 7,059 |
| 12 Jan 2024 | 63.39 | 64.88 | 63.39 | 64.54 | 62.34 | 5,458 |
| 11 Jan 2024 | 64.22 | 65.18 | 63.61 | 63.61 | 61.44 | 1,965 |
| 10 Jan 2024 | 64.40 | 64.65 | 63.85 | 63.95 | 61.77 | 4,963 |
| 09 Jan 2024 | 66.22 | 66.22 | 64.85 | 65.14 | 62.92 | 8,022 |
| 08 Jan 2024 | 65.80 | 66.30 | 65.61 | 66.27 | 64.01 | 1,747 |
| 05 Jan 2024 | 66.51 | 66.66 | 65.75 | 66.30 | 64.04 | 2,710 |
| 04 Jan 2024 | 67.59 | 67.62 | 66.76 | 66.76 | 64.49 | 2,559 |
| 03 Jan 2024 | 67.21 | 67.49 | 66.97 | 67.49 | 65.19 | 2,463 |
| 02 Jan 2024 | 67.78 | 68.25 | 67.31 | 67.37 | 65.08 | 2,873 |
| 29 Dec 2023 | 67.00 | 67.54 | 67.00 | 67.54 | 65.24 | 1,367 |
| 28 Dec 2023 | 67.41 | 67.70 | 67.14 | 67.45 | 65.15 | 2,912 |
| 27 Dec 2023 | 67.51 | 67.57 | 67.15 | 67.18 | 64.89 | 855 |
| 22 Dec 2023 | 66.51 | 67.68 | 66.51 | 66.95 | 64.67 | 1,101 |
| 21 Dec 2023 | 66.65 | 67.78 | 66.65 | 67.00 | 64.72 | 1,905 |
| 20 Dec 2023 | 67.21 | 67.61 | 66.34 | 66.34 | 64.08 | 4,716 |
| 19 Dec 2023 | 66.78 | 67.46 | 66.78 | 67.21 | 64.92 | 3,976 |
| 18 Dec 2023 | 67.37 | 67.37 | 66.58 | 66.71 | 64.44 | 3,769 |
| 15 Dec 2023 | 66.20 | 67.30 | 66.20 | 66.66 | 64.39 | 3,490 |
| 14 Dec 2023 | 65.20 | 66.72 | 65.14 | 65.85 | 63.61 | 4,502 |
| 13 Dec 2023 | 64.51 | 64.62 | 64.09 | 64.30 | 62.11 | 2,913 |
| 12 Dec 2023 | 64.62 | 65.89 | 64.18 | 64.52 | 62.32 | 6,383 |
| *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.