Canada markets closed

Rio Tinto Group (CRA1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
78.46+0.23 (+0.29%)
At close: 08:01AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202478.4678.4678.4678.4678.46110
May 30, 202477.8878.2377.8878.2378.23458
May 29, 202479.7379.8179.1579.1579.15125
May 28, 202480.1680.2380.1680.2380.231
May 27, 202480.0880.0880.0880.0880.08-
May 24, 202480.4580.4980.4080.4980.4958
May 23, 202481.6881.6881.4081.4081.40134
May 22, 202483.4983.4982.6082.6082.60205
May 21, 202481.8981.8981.8981.8981.89-
May 20, 202483.3983.3982.6482.6482.64165
May 17, 202481.0081.4780.5081.4781.471,330
May 16, 202479.7480.3079.7480.3080.30358
May 15, 202479.2479.8179.2479.8179.81460
May 14, 202478.5078.7878.5078.5078.50300
May 13, 202478.7079.3278.7079.3279.32339
May 10, 202479.4479.4479.3979.3979.394
May 09, 202479.2779.4579.2779.4579.4535
May 08, 202479.4879.4879.4879.4879.48-
May 07, 202480.4580.4580.1680.1680.16509
May 06, 202480.0180.0680.0180.0680.0648
May 03, 202478.9979.6078.9679.6079.6043
May 02, 202478.6979.1178.5178.5178.5167
Apr 30, 202479.0679.6878.4178.4178.4123
Apr 29, 202480.3280.3279.3979.3979.3931
Apr 26, 202479.2779.2779.2779.2779.27-
Apr 25, 202478.1679.1276.9176.9176.91281
Apr 24, 202478.2079.0078.2079.0079.00301
Apr 23, 202478.3578.3578.1678.1678.163
Apr 22, 202477.5578.9077.5578.9078.9010
Apr 19, 202477.4477.4477.4477.4477.44-
Apr 18, 202478.9079.0078.4978.4978.49507
Apr 17, 202477.2177.8077.2177.8077.80100
Apr 16, 202477.5177.5177.5177.5177.51-
Apr 15, 202480.5080.6079.6180.5580.55145
Apr 12, 202478.1378.3078.1378.3078.30407
Apr 11, 202477.6778.6077.6778.6078.60200
Apr 10, 202476.5778.3176.5777.6277.62928
Apr 09, 202476.1276.6076.0676.6076.6045
Apr 08, 202473.4174.1073.4173.5273.52350
Apr 05, 202472.7172.7172.7172.7172.71-
Apr 04, 202473.4974.1073.4974.1074.10272
Apr 03, 202474.2874.7174.0174.0174.01645
Apr 02, 202474.4976.0774.3675.9875.98877
Mar 28, 202473.4074.2073.4074.2074.20337
Mar 27, 202472.6472.6472.6472.6472.64-
Mar 26, 202472.7773.9772.7773.9473.94184
Mar 25, 202473.0073.0073.0073.0073.00100
Mar 22, 202472.8772.8772.8772.8772.8792
Mar 21, 202473.2973.7672.9773.6573.65437
Mar 20, 202472.5573.2172.5272.6272.62580
Mar 19, 202471.7772.1771.7772.1772.1740
Mar 18, 202471.2171.2171.2171.2171.2184
Mar 15, 202470.1170.7170.1170.7170.713
Mar 14, 202471.5072.3171.5072.1572.1527
Mar 13, 202469.8970.3969.8970.2770.27260
Mar 12, 202469.5070.3069.2470.1270.12375
Mar 11, 202470.9070.9069.7570.7870.78316
Mar 08, 202472.2372.2372.2372.2372.23-
Mar 07, 202472.7774.0172.7274.0174.01470
Mar 07, 20243.9278 Dividend
Mar 06, 202474.4075.3274.4075.3271.391,304
Mar 05, 202474.4074.4074.4074.4070.52-
Mar 04, 202474.5974.5974.5474.5470.65102
Mar 01, 202474.6574.6574.6474.6470.75150
Feb 29, 202474.3274.3274.3274.3270.44-
Feb 28, 202473.4973.4973.4973.4969.66-
Feb 27, 202473.4174.3573.3173.3169.4985
Feb 26, 202474.5374.5372.6372.6368.841,255
Feb 23, 202475.0675.0675.0675.0671.15-
Feb 22, 202474.6075.5874.3174.3170.43408
Feb 21, 202475.7076.5075.4076.5072.511,655
Feb 20, 202477.2777.2777.2777.2773.24-
Feb 19, 202478.8078.8078.8078.8074.69150
Feb 16, 202477.4777.9077.4777.9073.8480
Feb 15, 202476.2476.2476.2476.2472.26-
Feb 14, 202477.0077.0076.8276.8272.81125
Feb 13, 202477.3377.4577.3377.4573.4147
Feb 12, 202477.1477.1477.1477.1473.1260
Feb 09, 202477.4078.1177.4078.1174.04150
Feb 08, 202477.5177.5177.0077.0072.98602
Feb 07, 202477.7477.7477.5277.5273.48100
Feb 06, 202477.0477.6177.0477.6173.56220
Feb 05, 202477.2678.3877.0277.0273.00210
Feb 02, 202479.5679.5679.3079.3075.16185
Feb 01, 202479.5079.5079.5079.5075.35-
Jan 31, 202479.8880.7979.8880.7976.5815
Jan 30, 202479.9979.9979.9979.9975.82-
Jan 29, 202479.7180.7079.7180.6576.44230
Jan 26, 202479.4380.4079.4380.4076.21113
Jan 25, 202479.6679.6679.4679.4675.3228
Jan 24, 202477.6877.6877.6877.6873.63-
Jan 23, 202476.9978.0376.9978.0373.962
Jan 22, 202476.7076.7076.7076.7072.70-
Jan 19, 202476.5776.5776.4876.4872.49142
Jan 18, 202475.8975.8975.8975.8971.93-
Jan 17, 202475.7475.7475.7275.7271.7750
Jan 16, 202476.0177.3876.0076.5572.56250
Jan 15, 202478.0578.4277.8078.4274.33570
Jan 12, 202478.4579.7978.4579.7975.63289
Jan 11, 202478.1678.1678.1678.1674.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...