Frankfurt - Delayed Quote EUR

Rio Tinto Group (CRA1.F)

79.27 +2.36 (+3.07%)
At close: April 26 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 79.27 79.27 79.27 79.27 79.27 -
Apr 25, 2024 78.16 79.12 76.91 76.91 76.91 281
Apr 24, 2024 78.20 79.00 78.20 79.00 79.00 301
Apr 23, 2024 78.35 78.35 78.16 78.16 78.16 3
Apr 22, 2024 77.55 78.90 77.55 78.90 78.90 10
Apr 19, 2024 77.44 77.44 77.44 77.44 77.44 -
Apr 18, 2024 78.90 79.00 78.49 78.49 78.49 507
Apr 17, 2024 77.21 77.80 77.21 77.80 77.80 100
Apr 16, 2024 77.51 77.51 77.51 77.51 77.51 -
Apr 15, 2024 80.50 80.60 79.61 80.55 80.55 145
Apr 12, 2024 78.13 78.30 78.13 78.30 78.30 407
Apr 11, 2024 77.67 78.60 77.67 78.60 78.60 200
Apr 10, 2024 76.57 78.31 76.57 77.62 77.62 928
Apr 9, 2024 76.12 76.60 76.06 76.60 76.60 45
Apr 8, 2024 73.41 74.10 73.41 73.52 73.52 350
Apr 5, 2024 72.71 72.71 72.71 72.71 72.71 -
Apr 4, 2024 73.49 74.10 73.49 74.10 74.10 272
Apr 3, 2024 74.28 74.71 74.01 74.01 74.01 645
Apr 2, 2024 74.49 76.07 74.36 75.98 75.98 877
Mar 28, 2024 73.40 74.20 73.40 74.20 74.20 337
Mar 27, 2024 72.64 72.64 72.64 72.64 72.64 -
Mar 26, 2024 72.77 73.97 72.77 73.94 73.94 184
Mar 25, 2024 73.00 73.00 73.00 73.00 73.00 100
Mar 22, 2024 72.87 72.87 72.87 72.87 72.87 92
Mar 21, 2024 73.29 73.76 72.97 73.65 73.65 437
Mar 20, 2024 72.55 73.21 72.52 72.62 72.62 580
Mar 19, 2024 71.77 72.17 71.77 72.17 72.17 40
Mar 18, 2024 71.21 71.21 71.21 71.21 71.21 84
Mar 15, 2024 70.11 70.71 70.11 70.71 70.71 3
Mar 14, 2024 71.50 72.31 71.50 72.15 72.15 27
Mar 13, 2024 69.89 70.39 69.89 70.27 70.27 260
Mar 12, 2024 69.50 70.30 69.24 70.12 70.12 375
Mar 11, 2024 70.90 70.90 69.75 70.78 70.78 316
Mar 8, 2024 72.23 72.23 72.23 72.23 72.23 -
Mar 7, 2024 3.93 Dividend
Mar 7, 2024 72.77 74.01 72.72 74.01 74.01 470
Mar 6, 2024 74.40 75.32 74.40 75.32 71.39 1,304
Mar 5, 2024 74.40 74.40 74.40 74.40 70.52 -
Mar 4, 2024 74.59 74.59 74.54 74.54 70.65 102
Mar 1, 2024 74.65 74.65 74.64 74.64 70.75 150
Feb 29, 2024 74.32 74.32 74.32 74.32 70.44 -
Feb 28, 2024 73.49 73.49 73.49 73.49 69.66 -
Feb 27, 2024 73.41 74.35 73.31 73.31 69.49 85
Feb 26, 2024 74.53 74.53 72.63 72.63 68.84 1,255
Feb 23, 2024 75.06 75.06 75.06 75.06 71.15 -
Feb 22, 2024 74.60 75.58 74.31 74.31 70.43 408
Feb 21, 2024 75.70 76.50 75.40 76.50 72.51 1,655
Feb 20, 2024 77.27 77.27 77.27 77.27 73.24 -
Feb 19, 2024 78.80 78.80 78.80 78.80 74.69 150
Feb 16, 2024 77.47 77.90 77.47 77.90 73.84 80
Feb 15, 2024 76.24 76.24 76.24 76.24 72.26 -
Feb 14, 2024 77.00 77.00 76.82 76.82 72.81 125
Feb 13, 2024 77.33 77.45 77.33 77.45 73.41 47
Feb 12, 2024 77.14 77.14 77.14 77.14 73.12 60
Feb 9, 2024 77.40 78.11 77.40 78.11 74.04 150
Feb 8, 2024 77.51 77.51 77.00 77.00 72.98 602
Feb 7, 2024 77.74 77.74 77.52 77.52 73.48 100
Feb 6, 2024 77.04 77.61 77.04 77.61 73.56 220
Feb 5, 2024 77.26 78.38 77.02 77.02 73.00 210
Feb 2, 2024 79.56 79.56 79.30 79.30 75.16 185
Feb 1, 2024 79.50 79.50 79.50 79.50 75.35 -
Jan 31, 2024 79.88 80.79 79.88 80.79 76.58 15
Jan 30, 2024 79.99 79.99 79.99 79.99 75.82 -
Jan 29, 2024 79.71 80.70 79.71 80.65 76.44 230
Jan 26, 2024 79.43 80.40 79.43 80.40 76.21 113
Jan 25, 2024 79.66 79.66 79.46 79.46 75.32 28
Jan 24, 2024 77.68 77.68 77.68 77.68 73.63 -
Jan 23, 2024 76.99 78.03 76.99 78.03 73.96 2
Jan 22, 2024 76.70 76.70 76.70 76.70 72.70 -
Jan 19, 2024 76.57 76.57 76.48 76.48 72.49 142
Jan 18, 2024 75.89 75.89 75.89 75.89 71.93 -
Jan 17, 2024 75.74 75.74 75.72 75.72 71.77 50
Jan 16, 2024 76.01 77.38 76.00 76.55 72.56 250
Jan 15, 2024 78.05 78.42 77.80 78.42 74.33 570
Jan 12, 2024 78.45 79.79 78.45 79.79 75.63 289
Jan 11, 2024 78.16 78.16 78.16 78.16 74.08 -
Jan 10, 2024 78.65 79.44 78.37 79.44 75.30 175
Jan 9, 2024 80.14 81.16 80.14 81.16 76.93 10
Jan 8, 2024 79.86 80.63 79.86 80.63 76.43 30
Jan 5, 2024 80.48 81.54 79.91 79.91 75.74 265
Jan 4, 2024 81.85 81.85 80.98 80.98 76.76 25
Jan 3, 2024 82.83 82.83 81.36 81.36 77.12 510
Jan 2, 2024 83.48 83.52 83.20 83.20 78.86 346
Dec 29, 2023 83.13 83.13 82.46 82.46 78.16 210
Dec 28, 2023 83.35 83.35 83.05 83.20 78.86 113
Dec 27, 2023 82.80 82.80 82.80 82.80 78.48 100
Dec 22, 2023 82.09 82.72 82.09 82.72 78.41 120
Dec 21, 2023 82.07 82.09 82.07 82.09 77.81 90
Dec 20, 2023 82.20 82.20 82.20 82.20 77.91 400
Dec 19, 2023 81.50 81.50 81.50 81.50 77.25 -
Dec 18, 2023 81.95 81.95 80.63 80.81 76.60 2,218
Dec 15, 2023 80.27 80.61 80.20 80.20 76.02 620
Dec 14, 2023 78.98 79.00 78.98 79.00 74.88 15
Dec 13, 2023 77.47 77.47 77.47 77.47 73.43 100
Dec 12, 2023 77.89 78.71 77.89 78.71 74.61 25
Dec 11, 2023 77.86 77.86 77.86 77.86 73.80 124
Dec 8, 2023 78.32 78.61 78.10 78.61 74.51 325
Dec 7, 2023 76.97 78.44 76.97 78.20 74.12 564
Dec 6, 2023 76.86 77.20 76.86 77.20 73.17 1,300
Dec 5, 2023 75.55 76.47 75.19 75.19 71.27 315
Dec 4, 2023 77.20 77.20 77.20 77.20 73.17 -
Dec 1, 2023 75.14 75.67 75.14 75.67 71.72 30
Nov 30, 2023 75.28 75.28 75.22 75.22 71.30 20
Nov 29, 2023 74.62 74.62 74.62 74.62 70.73 -
Nov 28, 2023 74.98 74.98 74.98 74.98 71.07 -
Nov 27, 2023 74.72 74.72 74.72 74.72 70.82 -
Nov 24, 2023 75.10 75.10 75.10 75.10 71.18 -
Nov 23, 2023 75.44 76.17 75.00 76.17 72.20 1,344
Nov 22, 2023 76.05 76.05 75.62 75.62 71.68 575
Nov 21, 2023 75.17 75.17 75.17 75.17 71.25 -
Nov 20, 2023 74.33 74.33 74.31 74.31 70.43 94
Nov 17, 2023 74.58 74.58 74.58 74.58 70.69 -
Nov 16, 2023 74.19 74.31 73.91 74.31 70.43 147
Nov 15, 2023 74.31 74.31 74.31 74.31 70.43 70
Nov 14, 2023 72.35 72.35 72.35 72.35 68.58 -
Nov 13, 2023 71.15 71.15 71.15 71.15 67.44 -
Nov 10, 2023 71.51 72.49 71.51 72.49 68.71 75
Nov 9, 2023 71.30 71.30 71.30 71.30 67.58 -
Nov 8, 2023 71.03 71.05 71.03 71.05 67.34 25
Nov 7, 2023 72.77 73.24 72.32 73.24 69.42 40
Nov 6, 2023 73.20 73.53 73.20 73.53 69.70 300
Nov 3, 2023 73.45 73.45 73.45 73.45 69.62 -
Nov 2, 2023 72.80 73.74 72.58 73.65 69.81 342
Nov 1, 2023 71.82 71.82 71.54 71.54 67.81 150
Oct 31, 2023 70.00 70.98 70.00 70.98 67.28 12
Oct 30, 2023 70.70 70.70 70.70 70.70 67.01 25
Oct 27, 2023 70.99 70.99 69.61 70.53 66.85 489
Oct 26, 2023 69.52 70.25 69.50 70.25 66.59 159
Oct 25, 2023 69.34 69.53 69.34 69.53 65.90 100
Oct 24, 2023 67.00 68.53 67.00 68.53 64.96 21
Oct 23, 2023 67.00 67.02 65.77 65.77 62.34 700
Oct 20, 2023 67.77 67.77 67.25 67.25 63.74 20
Oct 19, 2023 68.30 68.30 68.30 68.30 64.74 -
Oct 18, 2023 69.06 70.31 69.06 70.31 66.64 28
Oct 17, 2023 69.57 69.57 69.57 69.57 65.94 -
Oct 16, 2023 69.05 69.11 69.05 69.11 65.51 50
Oct 13, 2023 68.20 68.20 68.20 68.20 64.64 -
Oct 12, 2023 68.73 68.73 68.73 68.73 65.15 -
Oct 11, 2023 68.51 68.51 68.24 68.24 64.68 1
Oct 10, 2023 67.52 68.73 67.52 68.73 65.15 25
Oct 9, 2023 67.42 67.81 67.42 67.81 64.27 18
Oct 6, 2023 68.00 68.00 68.00 68.00 64.45 -
Oct 5, 2023 67.21 67.96 67.01 67.96 64.42 98
Oct 4, 2023 67.50 68.48 67.50 68.48 64.91 25
Oct 3, 2023 67.53 67.53 67.53 67.53 64.01 -
Oct 2, 2023 68.93 69.16 68.93 69.16 65.55 11
Sep 29, 2023 68.91 68.91 68.91 68.91 65.32 -
Sep 28, 2023 67.78 67.78 67.74 67.74 64.21 7
Sep 27, 2023 66.48 66.48 66.48 66.48 63.01 -
Sep 26, 2023 66.56 67.76 66.56 67.76 64.23 40
Sep 25, 2023 67.60 68.66 67.60 68.10 64.55 166
Sep 22, 2023 69.10 69.55 68.76 68.76 65.17 554
Sep 21, 2023 69.04 69.04 69.04 69.04 65.44 -
Sep 20, 2023 70.18 71.22 70.18 70.35 66.68 55
Sep 19, 2023 70.81 70.81 70.81 70.81 67.12 -
Sep 18, 2023 71.23 71.80 71.23 71.80 68.06 150
Sep 15, 2023 71.81 72.12 70.35 70.35 66.68 559
Sep 14, 2023 68.19 70.18 68.19 70.18 66.52 100
Sep 13, 2023 67.24 67.24 67.24 67.24 63.73 -
Sep 12, 2023 67.94 67.94 67.94 67.94 64.40 -
Sep 11, 2023 66.92 66.92 66.92 66.92 63.43 -
Sep 8, 2023 65.93 65.93 65.93 65.93 62.49 -
Sep 7, 2023 66.95 68.17 66.95 68.17 64.62 55
Sep 6, 2023 68.71 68.71 68.71 68.71 65.13 -
Sep 5, 2023 69.18 69.18 69.18 69.18 65.57 -
Sep 4, 2023 69.60 69.60 69.60 69.60 65.97 -
Sep 1, 2023 67.48 67.48 67.48 67.48 63.96 -
Aug 31, 2023 66.59 67.66 66.59 67.66 64.13 392
Aug 30, 2023 66.32 66.93 65.99 65.99 62.55 39
Aug 29, 2023 65.04 66.01 64.84 65.96 62.52 79
Aug 28, 2023 64.23 64.99 64.23 64.99 61.60 150
Aug 25, 2023 63.66 64.10 63.66 64.10 60.76 212
Aug 24, 2023 63.99 65.00 63.99 64.09 60.75 79
Aug 23, 2023 63.57 63.57 63.57 63.57 60.25 -
Aug 22, 2023 61.40 63.82 61.40 63.82 60.49 1,165
Aug 21, 2023 62.00 62.15 61.09 62.15 58.91 128
Aug 18, 2023 61.80 61.80 61.80 61.80 58.58 -
Aug 17, 2023 61.80 62.59 61.80 62.10 58.86 430
Aug 16, 2023 61.76 61.76 61.20 61.20 58.01 150
Aug 15, 2023 62.78 62.78 62.78 62.78 59.51 1
Aug 14, 2023 63.82 64.00 63.72 63.80 60.47 1,220
Aug 11, 2023 64.62 65.24 64.62 65.24 61.84 29
Aug 10, 2023 2.61 Dividend
Aug 10, 2023 64.93 66.50 64.93 66.40 62.94 1,535
Aug 9, 2023 66.99 68.20 66.99 68.00 61.98 350
Aug 8, 2023 66.76 67.90 66.76 67.90 61.89 120
Aug 7, 2023 68.57 69.04 67.72 69.04 62.93 273
Aug 4, 2023 67.82 69.00 67.82 69.00 62.89 35
Aug 3, 2023 67.44 68.52 67.44 68.52 62.46 100
Aug 2, 2023 68.69 69.50 68.41 69.41 63.27 220
Aug 1, 2023 70.15 70.15 70.15 70.15 63.94 275
Jul 31, 2023 70.38 71.82 70.38 71.31 65.00 307
Jul 28, 2023 70.11 70.62 69.69 69.73 63.56 213
Jul 27, 2023 71.51 72.29 71.51 72.29 65.89 4
Jul 26, 2023 73.39 73.80 73.01 73.01 66.55 300
Jul 25, 2023 72.00 73.00 72.00 73.00 66.54 297
Jul 24, 2023 69.14 70.55 69.12 69.68 63.51 210
Jul 21, 2023 70.14 70.88 70.14 70.88 64.61 30
Jul 20, 2023 70.29 70.31 70.29 70.31 64.09 50
Jul 19, 2023 69.67 70.29 69.50 69.50 63.35 650
Jul 18, 2023 70.27 71.18 70.13 70.13 63.92 290
Jul 17, 2023 71.85 71.85 71.85 71.85 65.49 37
Jul 14, 2023 71.78 71.78 71.78 71.78 65.43 -
Jul 13, 2023 71.12 72.10 71.01 71.01 64.72 1,472
Jul 12, 2023 68.78 70.00 68.78 69.58 63.42 558
Jul 11, 2023 67.45 67.45 67.45 67.45 61.48 -
Jul 10, 2023 67.50 67.50 66.44 66.44 60.56 120
Jul 7, 2023 67.50 68.90 67.50 68.60 62.53 299
Jul 6, 2023 69.30 69.30 69.00 69.26 63.13 251
Jul 5, 2023 70.00 70.00 70.00 70.00 63.80 -
Jul 4, 2023 70.24 70.24 70.24 70.24 64.02 2
Jul 3, 2023 70.25 70.99 70.25 70.99 64.71 10
Jun 30, 2023 69.20 70.14 69.20 70.14 63.93 150
Jun 29, 2023 69.03 69.51 68.97 69.51 63.36 310
Jun 28, 2023 69.78 69.78 69.78 69.78 63.60 -
Jun 27, 2023 70.02 70.02 69.72 69.72 63.55 130
Jun 26, 2023 68.38 68.38 68.38 68.38 62.33 -
Jun 23, 2023 69.80 69.80 69.65 69.65 63.49 2,450
Jun 22, 2023 70.01 71.49 70.01 71.49 65.16 133
Jun 21, 2023 71.70 71.90 71.11 71.90 65.54 750
Jun 20, 2023 73.04 74.11 73.04 73.20 66.72 400
Jun 19, 2023 72.68 73.05 72.68 73.05 66.58 100
Jun 16, 2023 73.90 74.00 73.90 74.00 67.45 780
Jun 15, 2023 74.00 74.00 73.15 73.15 66.68 780
Jun 14, 2023 72.41 73.56 72.18 73.56 67.05 24
Jun 13, 2023 71.26 72.21 70.83 72.21 65.82 540
Jun 12, 2023 71.50 72.52 71.08 72.52 66.10 300
Jun 9, 2023 70.74 72.33 70.74 72.33 65.93 595
Jun 8, 2023 70.39 70.39 70.39 70.39 64.16 -
Jun 7, 2023 70.38 70.38 69.36 70.37 64.14 120
Jun 6, 2023 68.67 69.85 68.67 69.85 63.67 70
Jun 5, 2023 68.34 68.59 68.34 68.59 62.52 3
Jun 2, 2023 67.07 68.59 67.07 68.59 62.52 133
Jun 1, 2023 65.11 65.90 65.11 65.50 59.70 203
May 31, 2023 64.62 66.11 64.62 66.11 60.26 3
May 30, 2023 66.13 66.53 66.13 66.53 60.64 13
May 29, 2023 67.00 67.69 67.00 67.69 61.70 170
May 26, 2023 65.88 66.90 65.69 66.90 60.98 2,010
May 25, 2023 64.40 64.40 63.48 64.34 58.65 406
May 24, 2023 65.00 65.96 65.00 65.62 59.81 110
May 23, 2023 66.98 66.98 66.98 66.98 61.05 -
May 22, 2023 66.71 67.97 66.71 67.06 61.12 1,076
May 19, 2023 66.85 67.99 66.85 67.99 61.97 150
May 18, 2023 67.06 67.77 67.06 67.77 61.77 17
May 17, 2023 65.70 65.70 65.70 65.70 59.88 -
May 16, 2023 66.26 66.26 66.26 66.26 60.40 -
May 15, 2023 65.85 67.81 65.85 67.81 61.81 74
May 12, 2023 65.63 65.63 64.70 64.70 58.97 300
May 11, 2023 66.71 67.20 66.71 67.20 61.25 130
May 10, 2023 67.69 69.24 67.69 69.24 63.11 290
May 9, 2023 69.00 69.13 68.60 68.60 62.53 835
May 8, 2023 68.29 69.56 68.29 69.56 63.40 63
May 5, 2023 66.03 68.05 66.03 68.05 62.03 127
May 4, 2023 66.00 66.24 66.00 66.24 60.38 30
May 3, 2023 66.04 67.49 66.04 67.49 61.52 514
May 2, 2023 68.23 68.33 67.30 68.32 62.27 230
Apr 28, 2023 66.91 68.50 66.91 68.50 62.44 1,037
Apr 27, 2023 67.00 67.01 67.00 67.00 61.07 380
Apr 26, 2023 68.07 68.07 67.03 67.03 61.10 65

Related Tickers

RIO1.F Rio Tinto Group
63.81
+0.95%
 
RIOA.F Rio Tinto Group
63.50
+0.79%
 
RIOA.HA Rio Tinto PLC
63.50
0.00%
 
RIO1.SG Rio Tinto PLC
63.84
+2.01%
 
RIO.BA Rio Tinto Group
9,269.00
+1.26%
 
FVJ.SG Fortescue Metals Group Ltd
15.58
+3.59%
 
FVJ.F Fortescue Ltd
15.70
+4.46%
 
RIO1.DE Rio Tinto Group
63.60
+0.79%
 
AGL.JO Anglo American plc
62,090.00
+1.62%
 
BHPLF BHP Group Limited
28.88
-5.22%