Australia markets closed

Rio Tinto PLC (RIO1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
62.62-0.23 (-0.37%)
As of 08:03AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202462.6262.6262.6262.6262.6212
23 Apr 202462.8562.8562.8562.8562.85-
22 Apr 202463.1163.1163.1163.1163.11-
19 Apr 202462.7862.7862.7862.7862.78-
18 Apr 202462.9962.9962.9962.9962.99-
17 Apr 202461.6161.6161.6161.6161.61-
16 Apr 202462.2062.2061.7361.7361.7312
15 Apr 202463.6163.6163.6163.6163.61-
12 Apr 202462.1462.1462.1462.1462.14-
11 Apr 202461.8861.8861.8861.8861.88-
10 Apr 202462.1462.1462.1462.1462.14-
09 Apr 202461.0161.0161.0161.0161.01-
08 Apr 202458.8158.8158.8158.8158.81-
05 Apr 202459.2359.2359.2359.2359.23-
04 Apr 202459.4459.6459.4459.6459.6411
03 Apr 202460.5160.5159.3859.3859.3830
02 Apr 202459.5059.5059.5059.5059.50-
28 Mar 202458.6958.6958.6958.6958.69-
27 Mar 202457.9957.9957.9957.9957.99-
26 Mar 202458.0658.0658.0658.0658.06-
25 Mar 202458.7058.7058.7058.7058.70-
22 Mar 202459.0259.0259.0259.0259.02-
21 Mar 202458.7458.7458.7458.7458.74-
20 Mar 202458.2258.2258.2258.2258.22-
19 Mar 202458.4058.4058.4058.4058.40-
18 Mar 202457.2757.2757.2757.2757.27-
15 Mar 202457.0157.0157.0157.0157.01-
14 Mar 202458.6258.6258.6258.6258.62-
13 Mar 202457.8057.8057.8057.8057.80-
12 Mar 202457.3257.3257.3257.3257.32-
11 Mar 202457.0057.0057.0057.0057.00100
08 Mar 202458.5258.5258.5258.5258.52-
07 Mar 202457.7557.7557.7557.7557.75-
07 Mar 20242.0377 Dividend
06 Mar 202459.1660.0359.1660.0357.995
05 Mar 202459.0859.0859.0859.0857.07-
04 Mar 202459.9559.9559.9559.9557.92-
01 Mar 202460.1060.1060.1060.1058.06-
29 Feb 202459.6659.6659.6659.6657.63-
28 Feb 202460.0860.0860.0860.0858.04-
27 Feb 202459.7160.0159.7160.0157.973
26 Feb 202460.5060.5060.5060.5058.45-
23 Feb 202460.6760.6760.6760.6758.61-
22 Feb 202461.0061.0061.0061.0058.93-
21 Feb 202463.0063.0063.0063.0060.86-
20 Feb 202463.0663.0663.0663.0660.92-
19 Feb 202464.4964.4964.4964.4962.30-
16 Feb 202463.6063.6063.6063.6061.44-
15 Feb 202462.3362.3362.3362.3360.21-
14 Feb 202462.4862.4862.3862.3860.2618
13 Feb 202463.0363.6163.0363.6161.45140
12 Feb 202462.4162.4162.4162.4160.29-
09 Feb 202463.1863.1863.1863.1861.04-
08 Feb 202463.5163.5163.5163.5161.35-
07 Feb 202463.7263.7263.7263.7261.56-
06 Feb 202463.1563.1563.1563.1561.01-
05 Feb 202463.6263.6263.6263.6261.46-
02 Feb 202464.5264.5264.5264.5262.33-
01 Feb 202464.2964.2964.2964.2962.11-
31 Jan 202464.7264.7264.7264.7262.52-
30 Jan 202465.3065.3065.3065.3063.08-
29 Jan 202465.3165.3165.3165.3163.09-
26 Jan 202465.0065.0065.0065.0062.79-
25 Jan 202464.6064.6064.6064.6062.41-
24 Jan 202463.7963.7963.7963.7961.62-
23 Jan 202462.2862.2862.2862.2860.17-
22 Jan 202463.6063.6063.6063.6061.44-
19 Jan 202463.6963.6963.6963.6961.53-
18 Jan 202463.1863.1863.1863.1861.04-
17 Jan 202463.1063.1063.1063.1060.96-
16 Jan 202463.1063.1063.1063.1060.96-
15 Jan 202463.9463.9463.9463.9461.77-
12 Jan 202463.3964.4163.3963.9461.77250
11 Jan 202464.1864.1864.1864.1862.00-
10 Jan 202464.4064.4064.4064.4062.21-
09 Jan 202466.2566.2566.2566.2564.00-
08 Jan 202466.3066.3066.3066.3064.0520
05 Jan 202465.7065.7065.7065.7063.47-
04 Jan 202467.8067.8067.8067.8065.50-
03 Jan 202467.8067.8067.8067.8065.50-
02 Jan 202467.5667.5667.5667.5665.27-
29 Dec 202367.3667.3667.2967.2965.01-
28 Dec 202367.3667.3667.3667.3665.07-
27 Dec 202367.6567.6567.6567.6565.35-
22 Dec 202366.5666.5666.5666.5664.30-
21 Dec 202366.8066.8066.8066.8064.53-
20 Dec 202367.1867.1867.1867.1864.90-
19 Dec 202366.7867.2566.7867.2564.9720
18 Dec 202367.0067.0067.0067.0064.73-
15 Dec 202366.0366.0366.0366.0363.79-
14 Dec 202365.1965.1965.1965.1962.98-
13 Dec 202364.5264.5264.5264.5262.33-
12 Dec 202364.6864.6864.6864.6862.48-
11 Dec 202364.9164.9164.9164.9162.71-
08 Dec 202365.2665.2665.2665.2663.04-
07 Dec 202364.6664.8964.6664.8962.6925
06 Dec 202363.8063.8063.8063.8061.63-
05 Dec 202363.7263.7263.0063.0060.861
04 Dec 202365.2065.2065.2065.2062.99-
01 Dec 202363.0064.9163.0064.9162.714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...