Anglo American Platinum Ltd (RPHA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 200 |
| May 03, 2024 | 32.60 | 33.90 | 32.60 | 33.30 | 33.30 | - |
| May 02, 2024 | 34.30 | 34.30 | 32.40 | 32.50 | 32.50 | 1,500 |
| Apr 30, 2024 | 34.00 | 34.10 | 32.70 | 32.90 | 32.90 | 2,555 |
| Apr 29, 2024 | 31.50 | 33.20 | 31.50 | 33.20 | 33.20 | 1,525 |
| Apr 26, 2024 | 31.40 | 31.40 | 30.50 | 31.20 | 31.20 | - |
| Apr 25, 2024 | 33.50 | 33.50 | 29.40 | 30.20 | 30.20 | 820 |
| Apr 24, 2024 | 33.90 | 33.90 | 32.80 | 33.20 | 33.20 | 275 |
| Apr 23, 2024 | 35.90 | 35.90 | 33.10 | 33.50 | 33.50 | 2,115 |
| Apr 22, 2024 | 37.90 | 37.90 | 35.60 | 35.60 | 35.60 | - |
| Apr 19, 2024 | 38.10 | 38.10 | 36.80 | 37.60 | 37.60 | 100 |
| Apr 18, 2024 | 39.00 | 39.10 | 37.60 | 38.10 | 38.10 | 40 |
| Apr 17, 2024 | 38.60 | 39.30 | 38.40 | 39.30 | 39.30 | - |
| Apr 16, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 15, 2024 | 41.50 | 41.60 | 40.30 | 40.30 | 40.30 | 318 |
| Apr 12, 2024 | 41.20 | 42.80 | 41.20 | 42.50 | 42.50 | 675 |
| Apr 11, 2024 | 39.50 | 40.70 | 39.20 | 40.50 | 40.50 | 80 |
| Apr 10, 2024 | 39.80 | 40.70 | 39.00 | 39.80 | 39.80 | 49 |
| Apr 09, 2024 | 38.80 | 41.70 | 38.80 | 40.60 | 40.60 | 2,697 |
| Apr 08, 2024 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | 351 |
| Apr 05, 2024 | 38.70 | 38.70 | 37.10 | 37.20 | 37.20 | - |
| Apr 04, 2024 | 38.10 | 38.70 | 37.50 | 37.50 | 37.50 | 50 |
| Apr 03, 2024 | 38.60 | 38.60 | 36.30 | 37.60 | 37.60 | - |
| Apr 02, 2024 | 39.00 | 39.00 | 37.60 | 38.00 | 38.00 | 580 |
| Mar 28, 2024 | 37.20 | 37.20 | 36.00 | 37.20 | 37.20 | - |
| Mar 27, 2024 | 37.20 | 37.50 | 36.80 | 37.00 | 37.00 | 50 |
| Mar 26, 2024 | 37.80 | 38.70 | 37.60 | 38.00 | 38.00 | - |
| Mar 26, 2024 | 9.3 Dividend | |||||
| Mar 25, 2024 | 38.30 | 38.50 | 37.20 | 38.50 | 29.20 | 900 |
| Mar 22, 2024 | 36.80 | 38.80 | 35.50 | 38.80 | 29.43 | 800 |
| Mar 21, 2024 | 36.80 | 37.10 | 36.80 | 36.80 | 27.91 | 440 |
| Mar 20, 2024 | 33.50 | 36.20 | 33.50 | 35.80 | 27.15 | 440 |
| Mar 19, 2024 | 33.40 | 33.90 | 33.20 | 33.50 | 25.41 | 30 |
| Mar 18, 2024 | 36.30 | 36.30 | 33.60 | 33.60 | 25.48 | 50 |
| Mar 15, 2024 | 36.80 | 37.00 | 36.00 | 36.60 | 27.76 | 1,025 |
| Mar 14, 2024 | 38.20 | 38.40 | 36.00 | 36.00 | 27.30 | 800 |
| Mar 13, 2024 | 36.10 | 38.70 | 36.10 | 38.70 | 29.35 | - |
| Mar 12, 2024 | 36.40 | 37.20 | 36.40 | 37.00 | 28.06 | 300 |
| Mar 11, 2024 | 36.40 | 36.70 | 35.70 | 36.50 | 27.68 | 50 |
| Mar 08, 2024 | 35.70 | 37.40 | 35.70 | 37.40 | 28.37 | 140 |
| Mar 07, 2024 | 34.40 | 35.60 | 34.40 | 35.30 | 26.77 | - |
| Mar 06, 2024 | 33.30 | 34.50 | 32.80 | 34.50 | 26.17 | 700 |
| Mar 05, 2024 | 33.20 | 33.40 | 32.50 | 32.50 | 24.65 | - |
| Mar 04, 2024 | 35.90 | 35.90 | 33.80 | 33.80 | 25.64 | 1,000 |
| Mar 01, 2024 | 34.60 | 35.90 | 34.50 | 34.50 | 26.17 | - |
| Feb 29, 2024 | 34.30 | 35.50 | 34.30 | 35.40 | 26.85 | 200 |
| Feb 28, 2024 | 35.10 | 35.10 | 34.40 | 35.10 | 26.62 | - |
| Feb 27, 2024 | 34.30 | 35.20 | 34.30 | 35.10 | 26.62 | - |
| Feb 26, 2024 | 34.50 | 34.90 | 34.50 | 34.80 | 26.39 | - |
| Feb 23, 2024 | 34.40 | 35.30 | 34.30 | 35.30 | 26.77 | - |
| Feb 22, 2024 | 33.10 | 34.70 | 33.10 | 34.70 | 26.32 | - |
| Feb 21, 2024 | 35.30 | 35.30 | 33.10 | 33.10 | 25.10 | - |
| Feb 20, 2024 | 34.70 | 35.40 | 33.90 | 35.30 | 26.77 | - |
| Feb 19, 2024 | 34.80 | 35.80 | 34.80 | 35.30 | 26.77 | - |
| Feb 16, 2024 | 34.60 | 36.40 | 34.60 | 35.80 | 27.15 | - |
| Feb 15, 2024 | 34.00 | 35.50 | 34.00 | 35.00 | 26.55 | - |
| Feb 14, 2024 | 33.50 | 34.30 | 33.40 | 34.30 | 26.01 | - |
| Feb 13, 2024 | 33.90 | 34.80 | 33.90 | 34.10 | 25.86 | 20 |
| Feb 12, 2024 | 33.60 | 33.70 | 33.00 | 33.60 | 25.48 | 13 |
| Feb 09, 2024 | 34.60 | 34.70 | 33.40 | 33.40 | 25.33 | 500 |
| Feb 08, 2024 | 37.10 | 37.10 | 34.40 | 34.40 | 26.09 | - |
| Feb 07, 2024 | 38.10 | 38.10 | 37.20 | 37.30 | 28.29 | - |
| Feb 06, 2024 | 39.00 | 39.00 | 38.10 | 38.30 | 29.05 | 50 |
| Feb 05, 2024 | 39.10 | 39.10 | 38.40 | 38.80 | 29.43 | 5 |
| Feb 02, 2024 | 40.40 | 40.40 | 40.10 | 40.10 | 30.41 | - |
| Feb 01, 2024 | 38.30 | 39.50 | 37.90 | 39.10 | 29.66 | 200 |
| Jan 31, 2024 | 38.70 | 39.20 | 38.70 | 38.90 | 29.50 | 65 |
| Jan 30, 2024 | 39.70 | 40.90 | 38.20 | 38.20 | 28.97 | - |
| Jan 29, 2024 | 40.70 | 40.70 | 39.30 | 40.00 | 30.34 | 350 |
| Jan 26, 2024 | 40.10 | 40.50 | 39.90 | 40.20 | 30.49 | - |
| Jan 25, 2024 | 40.10 | 40.80 | 39.90 | 40.00 | 30.34 | 25 |
| Jan 24, 2024 | 38.90 | 40.10 | 38.90 | 39.90 | 30.26 | - |
| Jan 23, 2024 | 37.80 | 39.90 | 37.80 | 39.20 | 29.73 | - |
| Jan 22, 2024 | 38.20 | 38.70 | 37.30 | 37.30 | 28.29 | - |
| Jan 19, 2024 | 39.20 | 40.10 | 38.70 | 39.30 | 29.81 | 1 |
| Jan 18, 2024 | 38.20 | 39.40 | 38.20 | 38.20 | 28.97 | - |
| Jan 17, 2024 | 39.20 | 39.20 | 37.70 | 37.70 | 28.59 | - |
| Jan 16, 2024 | 41.30 | 41.90 | 39.60 | 39.60 | 30.03 | - |
| Jan 15, 2024 | 41.90 | 41.90 | 41.50 | 41.60 | 31.55 | - |
| Jan 12, 2024 | 40.60 | 41.70 | 40.60 | 40.80 | 30.94 | - |
| Jan 11, 2024 | 41.70 | 42.30 | 41.40 | 41.70 | 31.63 | 120 |
| Jan 10, 2024 | 41.10 | 41.70 | 40.30 | 40.30 | 30.57 | - |
| Jan 09, 2024 | 42.10 | 42.20 | 41.50 | 41.60 | 31.55 | - |
| Jan 08, 2024 | 41.60 | 41.90 | 41.40 | 41.70 | 31.63 | 60 |
| Jan 05, 2024 | 41.80 | 42.30 | 41.60 | 42.20 | 32.01 | 100 |
| Jan 04, 2024 | 43.00 | 43.40 | 41.50 | 42.80 | 32.46 | 908 |
| Jan 03, 2024 | 45.30 | 45.30 | 43.20 | 43.20 | 32.76 | 30 |
| Jan 02, 2024 | 46.70 | 46.90 | 45.50 | 45.50 | 34.51 | - |
| Dec 29, 2023 | 48.20 | 48.20 | 44.90 | 44.90 | 34.05 | 245 |
| Dec 28, 2023 | 48.20 | 48.20 | 45.70 | 46.00 | 34.89 | 245 |
| Dec 27, 2023 | 46.60 | 47.20 | 46.10 | 47.20 | 35.80 | 1,000 |
| Dec 22, 2023 | 44.70 | 46.30 | 44.70 | 45.40 | 34.43 | 120 |
| Dec 21, 2023 | 45.20 | 45.30 | 44.10 | 44.10 | 33.45 | 70 |
| Dec 20, 2023 | 45.00 | 46.40 | 43.50 | 43.90 | 33.30 | 285 |
| Dec 19, 2023 | 42.60 | 45.30 | 38.00 | 45.00 | 34.13 | 940 |
| Dec 18, 2023 | 41.60 | 43.70 | 41.20 | 43.70 | 33.14 | 174 |
| Dec 15, 2023 | 41.00 | 41.30 | 40.90 | 41.00 | 31.10 | - |
| Dec 14, 2023 | 38.50 | 41.60 | 38.50 | 39.90 | 30.26 | 581 |
| Dec 13, 2023 | 36.80 | 36.80 | 35.00 | 35.00 | 26.55 | 1,358 |
| Dec 12, 2023 | 37.30 | 37.90 | 36.80 | 36.80 | 27.91 | - |
| *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.