Rio Tinto PLC (RIO1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Jun 13, 2024 | 62.08 | 62.08 | 62.04 | 62.04 | 62.04 | 50 |
| Jun 12, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Jun 11, 2024 | 62.42 | 62.42 | 61.87 | 61.87 | 61.87 | 500 |
| Jun 10, 2024 | 62.97 | 63.67 | 62.97 | 63.67 | 63.67 | 16 |
| Jun 07, 2024 | 63.59 | 63.59 | 63.20 | 63.20 | 63.20 | 57 |
| Jun 06, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Jun 05, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Jun 04, 2024 | 63.67 | 63.67 | 63.15 | 63.15 | 63.15 | 40 |
| Jun 03, 2024 | 64.82 | 64.82 | 63.97 | 63.97 | 63.97 | 9 |
| May 31, 2024 | 64.42 | 64.61 | 64.42 | 64.61 | 64.61 | 10 |
| May 30, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| May 29, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| May 28, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| May 27, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| May 24, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| May 23, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| May 22, 2024 | 67.99 | 68.33 | 67.99 | 68.33 | 68.33 | 10 |
| May 21, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| May 20, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| May 17, 2024 | 66.06 | 66.88 | 66.06 | 66.88 | 66.88 | 150 |
| May 16, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| May 15, 2024 | 64.76 | 65.16 | 64.76 | 65.16 | 65.16 | 63 |
| May 14, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| May 13, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| May 10, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| May 09, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| May 08, 2024 | 65.01 | 65.01 | 64.26 | 64.26 | 64.26 | 15 |
| May 07, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| May 06, 2024 | 64.24 | 65.00 | 64.24 | 65.00 | 65.00 | 6 |
| May 03, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| May 02, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Apr 30, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Apr 29, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Apr 26, 2024 | 63.74 | 64.01 | 63.74 | 64.01 | 64.01 | 10 |
| Apr 25, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Apr 24, 2024 | 62.47 | 64.15 | 62.47 | 63.24 | 63.24 | 192 |
| Apr 23, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Apr 22, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Apr 19, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Apr 18, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Apr 17, 2024 | 61.83 | 63.50 | 61.83 | 63.50 | 63.50 | 70 |
| Apr 16, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Apr 15, 2024 | 63.70 | 63.75 | 63.50 | 63.50 | 63.50 | 681 |
| Apr 12, 2024 | 62.03 | 63.43 | 62.03 | 63.43 | 63.43 | 13 |
| Apr 11, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Apr 10, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Apr 09, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Apr 08, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 6 |
| Apr 05, 2024 | 59.14 | 59.14 | 58.93 | 58.93 | 58.93 | 10 |
| Apr 04, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Apr 03, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Apr 02, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 20 |
| Mar 28, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Mar 27, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| Mar 26, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| Mar 25, 2024 | 58.66 | 58.90 | 58.66 | 58.90 | 58.90 | 9 |
| Mar 22, 2024 | 59.03 | 59.03 | 58.65 | 58.65 | 58.65 | 160 |
| Mar 21, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Mar 20, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Mar 19, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Mar 18, 2024 | 57.27 | 57.41 | 57.27 | 57.41 | 57.41 | 20 |
| Mar 15, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Mar 14, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Mar 13, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Mar 12, 2024 | 57.02 | 57.21 | 57.02 | 57.21 | 57.21 | 45 |
| Mar 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 08, 2024 | 58.55 | 58.55 | 57.90 | 58.00 | 58.00 | 31 |
| Mar 07, 2024 | 57.75 | 58.70 | 57.75 | 58.70 | 58.70 | 81 |
| Mar 07, 2024 | 2.0377 Dividend | |||||
| Mar 06, 2024 | 59.16 | 59.94 | 59.16 | 59.94 | 57.90 | 167 |
| Mar 05, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 57.24 | - |
| Mar 04, 2024 | 59.40 | 59.86 | 59.40 | 59.86 | 57.83 | 18 |
| Mar 01, 2024 | 59.92 | 59.92 | 59.70 | 59.70 | 57.67 | 85 |
| Feb 29, 2024 | 59.46 | 59.79 | 59.46 | 59.79 | 57.76 | 25 |
| Feb 28, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 58.25 | - |
| Feb 27, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 57.68 | - |
| Feb 26, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.44 | - |
| Feb 23, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 58.61 | - |
| Feb 22, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 58.70 | - |
| Feb 21, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 59.05 | - |
| Feb 20, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 60.92 | - |
| Feb 19, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 62.36 | 23 |
| Feb 16, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 61.19 | - |
| Feb 15, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 60.38 | - |
| Feb 14, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 60.38 | - |
| Feb 13, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 60.90 | - |
| Feb 12, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 60.29 | - |
| Feb 09, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 61.06 | - |
| Feb 08, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 61.20 | - |
| Feb 07, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.38 | - |
| Feb 06, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 61.00 | - |
| Feb 05, 2024 | 63.00 | 63.01 | 63.00 | 63.01 | 60.87 | 175 |
| Feb 02, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 62.33 | 250 |
| Feb 01, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 62.10 | - |
| Jan 31, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 62.41 | - |
| Jan 30, 2024 | 65.25 | 65.31 | 65.00 | 65.00 | 62.79 | 85 |
| Jan 29, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 63.12 | - |
| Jan 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.79 | - |
| Jan 25, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 62.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.