Australia markets open in 1 hour 42 minutes

Rio Tinto Ltd (CRA1.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
64.89+0.28 (+0.43%)
At close: 05:25PM CEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202464.6164.8964.6164.8964.8930
09 Sept 202464.5064.6164.5064.6164.61-
06 Sept 202464.5764.5764.5164.5164.51-
05 Sept 202464.6165.3964.6165.3965.39-
04 Sept 202464.0164.1364.0164.1364.13-
03 Sept 202466.0166.0266.0166.0266.02-
02 Sept 202467.1167.1167.1167.1167.11-
30 Aug 202468.2168.2168.0868.0868.08-
29 Aug 202467.5167.5166.8966.8966.89-
28 Aug 202467.0867.0867.0867.0867.08-
27 Aug 202467.7367.8667.2767.2767.2730
26 Aug 202467.0167.8067.0167.8067.80-
23 Aug 202467.0167.1167.0167.1167.11-
22 Aug 202467.7167.7167.7167.7167.71-
21 Aug 202467.5367.5367.5367.5367.53-
20 Aug 202466.7667.5666.7667.3067.3024
19 Aug 202466.5266.5266.5266.5266.52-
16 Aug 202466.2666.2666.2666.2666.26-
15 Aug 202464.9864.9864.9864.9864.98-
15 Aug 20242.699817 Dividend
14 Aug 202467.9167.9167.9167.9165.21-
13 Aug 202469.2569.2569.2569.2566.50-
12 Aug 202469.0269.0269.0269.0266.28-
09 Aug 202470.1270.1270.1270.1267.33-
08 Aug 202468.2869.7968.2869.7967.0250
07 Aug 202470.4870.4870.4870.4867.68-
06 Aug 202469.8670.7069.8670.7067.89214
05 Aug 202469.0469.0969.0469.0966.34200
02 Aug 202471.3571.3571.3571.3568.51-
01 Aug 202472.0072.0072.0072.0069.14-
31 July 202469.7569.7569.7569.7566.98-
30 July 202469.1169.1169.1169.1166.36-
29 July 202470.0070.0070.0070.0067.22-
26 July 202469.8569.8569.8569.8567.07-
25 July 202468.5768.5768.5768.5765.84-
24 July 202469.2369.9369.2369.9367.1520
23 July 202469.0569.0569.0569.0566.30-
22 July 202469.7569.7569.7569.7566.98-
19 July 202470.4270.4270.4270.4267.62-
18 July 202471.2071.2071.2071.2068.37-
17 July 202472.3072.3072.3072.3069.43-
16 July 202472.1572.1572.1572.1569.28-
15 July 202474.4074.4074.4074.4071.44-
12 July 202474.3174.3174.3174.3171.36-
11 July 202474.4874.4874.4874.4871.52-
10 July 202473.9173.9173.9173.9170.97-
09 July 202474.8975.7674.8975.7672.75140
08 July 202474.4974.4974.4974.4971.53-
05 July 202476.4076.4076.4076.4073.36-
04 July 202476.7876.7876.7876.7873.73-
03 July 202474.9874.9874.9874.9872.00-
02 July 202473.8173.8173.8173.8170.88-
01 July 202474.5374.5374.5374.5371.57-
28 June 202473.6273.6273.6273.6270.69-
27 June 202475.3775.3775.3775.3772.37-
26 June 202475.2375.6474.8074.9271.94550
25 June 202475.1075.1075.1075.1072.11-
24 June 202473.3973.3973.3973.3970.47-
21 June 202474.3674.3674.3674.3671.40-
20 June 202474.0474.0474.0474.0471.10-
19 June 202473.5273.5273.5273.5270.60-
18 June 202473.1973.1973.1973.1970.28-
17 June 202473.1773.1773.1773.1770.267
14 June 202473.9573.9573.9573.9571.01-
13 June 202473.8673.8673.8673.8670.92-
12 June 202474.3574.3574.3574.3571.39-
11 June 202474.9774.9774.8374.8371.86100
10 June 202476.5876.5876.5876.5873.54-
07 June 202476.5976.5976.5976.5973.55-
06 June 202476.0076.0076.0076.0072.98-
05 June 202476.4976.4976.4976.4973.45-
04 June 202477.7777.7777.7777.7774.68-
03 June 202478.1478.1478.1478.1475.03-
31 May 202478.4878.9678.4878.9675.8250
30 May 202477.8877.8877.8877.8874.78-
29 May 202479.1179.8279.1179.8276.6510
28 May 202480.1580.1580.1580.1576.96-
27 May 202480.0580.0580.0580.0576.87-
24 May 202480.4880.4880.4880.4877.28-
23 May 202481.0081.0081.0081.0077.78-
22 May 202483.0483.0483.0483.0479.74-
21 May 202481.8581.8581.8581.8578.60-
20 May 202482.9082.9082.9082.9079.60-
17 May 202480.6980.6980.6980.6977.48-
16 May 202479.9979.9979.9979.9976.81-
15 May 202479.2479.2479.2479.2476.09-
14 May 202478.5078.5078.5078.5075.38-
13 May 202479.0179.0179.0079.0075.8610
10 May 202479.4379.4379.4379.4376.27-
09 May 202479.1980.0779.1980.0776.8970
08 May 202479.4879.4879.4879.4876.32-
07 May 202479.9579.9579.9579.9576.77-
06 May 202479.3980.0679.3080.0676.88400
03 May 202479.0179.7879.0179.7876.6113
02 May 202478.7278.7278.7278.7275.59-
30 Apr 202479.0079.0079.0079.0075.86-
29 Apr 202479.6779.6779.6779.6776.50-
26 Apr 202479.4979.4979.4979.4976.33-
25 Apr 202478.1678.1678.1678.1675.05-
24 Apr 202478.2178.2178.2178.2175.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...