Anglo American Platinum Limited (RPHA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:42PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 32.00 | 33.30 | 32.00 | 33.30 | 33.30 | 100 |
| May 02, 2024 | 32.80 | 33.10 | 32.50 | 33.10 | 33.10 | 270 |
| Apr 30, 2024 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 600 |
| Apr 29, 2024 | 31.50 | 33.60 | 31.50 | 33.60 | 33.60 | 400 |
| Apr 26, 2024 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | 390 |
| Apr 25, 2024 | 33.20 | 34.40 | 30.50 | 31.10 | 31.10 | 1,575 |
| Apr 24, 2024 | 34.00 | 34.00 | 33.10 | 33.10 | 33.10 | 1,250 |
| Apr 23, 2024 | 35.90 | 35.90 | 33.40 | 33.40 | 33.40 | 1,101 |
| Apr 22, 2024 | 38.00 | 38.10 | 35.90 | 36.80 | 36.80 | 286 |
| Apr 19, 2024 | 37.80 | 38.10 | 37.80 | 38.10 | 38.10 | 30 |
| Apr 18, 2024 | 38.90 | 39.00 | 38.10 | 38.10 | 38.10 | 891 |
| Apr 17, 2024 | 38.00 | 40.70 | 38.00 | 40.70 | 40.70 | 100 |
| Apr 16, 2024 | 40.70 | 40.70 | 38.10 | 38.10 | 38.10 | 73 |
| Apr 15, 2024 | 42.10 | 42.10 | 40.90 | 40.90 | 40.90 | 30 |
| Apr 12, 2024 | 39.90 | 42.90 | 39.90 | 42.00 | 42.00 | 655 |
| Apr 11, 2024 | 39.10 | 40.60 | 39.10 | 40.60 | 40.60 | 370 |
| Apr 10, 2024 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 70 |
| Apr 09, 2024 | 38.30 | 41.80 | 38.30 | 40.20 | 40.20 | 2,366 |
| Apr 08, 2024 | 37.80 | 38.90 | 37.80 | 38.80 | 38.80 | 578 |
| Apr 05, 2024 | 37.80 | 39.00 | 37.80 | 37.90 | 37.90 | 290 |
| Apr 04, 2024 | 36.60 | 38.40 | 36.60 | 38.30 | 38.30 | 310 |
| Apr 03, 2024 | 37.10 | 38.10 | 36.90 | 36.90 | 36.90 | 285 |
| Apr 02, 2024 | 38.50 | 38.50 | 38.00 | 38.40 | 38.40 | 520 |
| Mar 28, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Mar 27, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 26, 2024 | 9.3 Dividend | |||||
| Mar 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 28.70 | 50 |
| Mar 22, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 27.11 | - |
| Mar 21, 2024 | 35.40 | 36.80 | 35.40 | 36.50 | 27.57 | 310 |
| Mar 20, 2024 | 33.00 | 35.10 | 33.00 | 35.10 | 26.51 | 100 |
| Mar 19, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 25.00 | - |
| Mar 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 27.64 | 275 |
| Mar 15, 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 27.94 | 450 |
| Mar 14, 2024 | 38.00 | 38.00 | 36.90 | 36.90 | 27.87 | 130 |
| Mar 13, 2024 | 36.00 | 38.60 | 36.00 | 38.60 | 29.15 | 250 |
| Mar 12, 2024 | 36.10 | 37.80 | 36.10 | 37.80 | 28.55 | 50 |
| Mar 11, 2024 | 36.10 | 36.60 | 36.10 | 36.60 | 27.64 | 25 |
| Mar 08, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 26.51 | - |
| Mar 07, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 25.75 | - |
| Mar 06, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 25.23 | - |
| Mar 05, 2024 | 32.60 | 33.00 | 32.40 | 32.40 | 24.47 | 2,620 |
| Mar 04, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 27.04 | - |
| Mar 01, 2024 | 35.40 | 35.40 | 34.90 | 34.90 | 26.36 | 100 |
| Feb 29, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 25.91 | - |
| Feb 28, 2024 | 34.80 | 35.60 | 34.50 | 34.50 | 26.06 | 312 |
| Feb 27, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.83 | - |
| Feb 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 26.06 | - |
| Feb 23, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 25.98 | - |
| Feb 22, 2024 | 32.80 | 35.40 | 32.80 | 35.40 | 26.74 | 10 |
| Feb 21, 2024 | 34.80 | 34.80 | 33.50 | 33.50 | 25.30 | 185 |
| Feb 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 26.66 | 30 |
| Feb 19, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 26.21 | - |
| Feb 16, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 26.36 | - |
| Feb 15, 2024 | 33.90 | 34.80 | 33.90 | 34.80 | 26.28 | 35 |
| Feb 14, 2024 | 33.70 | 34.80 | 33.70 | 34.60 | 26.13 | 38 |
| Feb 13, 2024 | 33.70 | 34.90 | 33.70 | 34.00 | 25.68 | 130 |
| Feb 12, 2024 | 33.30 | 33.80 | 33.20 | 33.80 | 25.53 | 85 |
| Feb 09, 2024 | 34.80 | 34.80 | 33.70 | 33.70 | 25.45 | 250 |
| Feb 08, 2024 | 37.00 | 37.00 | 35.10 | 35.10 | 26.51 | 310 |
| Feb 07, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 28.47 | - |
| Feb 06, 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 29.46 | 75 |
| Feb 05, 2024 | 38.60 | 38.60 | 38.40 | 38.40 | 29.00 | 900 |
| Feb 02, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 30.29 | - |
| Feb 01, 2024 | 38.20 | 39.30 | 38.20 | 39.30 | 29.68 | 100 |
| Jan 31, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 29.23 | - |
| Jan 30, 2024 | 39.70 | 40.20 | 39.70 | 40.10 | 30.29 | 130 |
| Jan 29, 2024 | 40.40 | 40.40 | 40.10 | 40.10 | 30.29 | 300 |
| Jan 26, 2024 | 40.30 | 40.70 | 40.30 | 40.70 | 30.74 | 160 |
| Jan 25, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 30.36 | - |
| Jan 24, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 30.21 | 400 |
| Jan 23, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 29.08 | - |
| Jan 22, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 28.62 | - |
| Jan 19, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 29.46 | - |
| Jan 18, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 28.78 | - |
| Jan 17, 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 29.46 | 110 |
| Jan 16, 2024 | 42.10 | 42.10 | 42.00 | 42.00 | 31.72 | 125 |
| Jan 15, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 30.89 | - |
| Jan 12, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 30.89 | - |
| Jan 11, 2024 | 41.10 | 41.50 | 41.10 | 41.10 | 31.04 | 125 |
| Jan 10, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 30.97 | - |
| Jan 09, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 31.49 | - |
| Jan 08, 2024 | 43.00 | 43.00 | 41.20 | 41.20 | 31.12 | 25 |
| Jan 05, 2024 | 41.10 | 42.70 | 41.10 | 42.70 | 32.25 | 38 |
| Jan 04, 2024 | 42.70 | 42.70 | 42.30 | 42.30 | 31.95 | 100 |
| Jan 03, 2024 | 46.30 | 46.30 | 42.90 | 43.50 | 32.85 | 178 |
| Jan 02, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 35.35 | - |
| Dec 29, 2023 | 45.60 | 46.30 | 45.60 | 46.30 | 34.97 | 150 |
| Dec 28, 2023 | 47.70 | 47.70 | 46.00 | 46.40 | 35.04 | 120 |
| Dec 27, 2023 | 46.40 | 48.30 | 46.40 | 48.30 | 36.48 | 591 |
| Dec 22, 2023 | 44.60 | 46.30 | 44.60 | 45.00 | 33.99 | 1,840 |
| Dec 21, 2023 | 43.60 | 46.20 | 43.60 | 45.20 | 34.14 | 881 |
| Dec 20, 2023 | 45.70 | 46.40 | 44.60 | 44.60 | 33.68 | 1,095 |
| Dec 19, 2023 | 42.40 | 45.70 | 38.00 | 38.00 | 28.70 | 487 |
| Dec 18, 2023 | 42.40 | 43.40 | 42.00 | 43.40 | 32.78 | 2,140 |
| Dec 15, 2023 | 41.90 | 41.90 | 41.20 | 41.50 | 31.34 | 260 |
| Dec 14, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 28.02 | 80 |
| Dec 13, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 27.57 | - |
| Dec 12, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 28.25 | 11 |
| Dec 11, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 27.79 | - |
| *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.