Rio Tinto Group (RIO1.DE) XETRA

56.31

+0.91(+1.64%)

Updated at September 29 05:17PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202555.7455.455.455.7655.1650,022
September 25, 202555.6456.2356.2356.5755.46177,745
September 24, 202553.8554.4954.4954.6953.8428,155
September 23, 202553.6553.953.954.253.5233,504
September 22, 202552.9452.9452.9452.9452.9470,597
September 19, 202552.7952.9452.945352.4690,850
September 18, 202553.3752.7452.7453.552.6847,310
September 17, 202553.3353.2653.2653.5152.9652,343
September 16, 202554.5253.6853.6854.9253.582,109
September 15, 202553.6153.5853.5853.7653.0756,239
September 12, 202553.9453.4853.4854.1653.1966,479
September 11, 202552.8853.2453.2453.4352.7646,483
September 10, 202552.7753.1153.1153.7252.763,671
September 09, 202554.1653.3253.3254.5753.3226,227
September 08, 202554.4654.3254.3254.5353.9627,226
September 05, 202553.9454.2554.2554.7253.8964,386
September 04, 202553.5753.3253.3254.3453.3227,060
September 03, 202552.9453.4253.4253.752.924,449
September 02, 202553.3752.952.953.4252.8462,388
September 01, 202553.3853.3453.3453.453.0933,916
August 29, 202553.9953.7653.7654.1553.6445,858
August 28, 202553.6353.9253.925453.6339,400
August 27, 202553.5253.2653.2653.8953.1627,644
August 26, 202553.5553.1953.1953.6253.0846,833
August 25, 202553.6953.5353.5353.8953.434,806
August 22, 202552.5853.3653.3653.4252.43108,879
August 21, 202552.2252.6552.6552.655233,530
August 20, 202551.9752.1152.1152.3451.7981,166
August 19, 202551.7452.1652.1652.6551.7363,706
August 18, 202552.351.7751.7752.351.6564,563
August 15, 202553.0152.4652.4653.3152.3556,213
August 14, 202552.2452.2752.2752.7651.9795,118
August 13, 202554.0254.2352.9654.553.8949,157
August 12, 202553.953.9853.9854.2453.8768,243
August 11, 202553.4653.2853.2853.4952.940,649
August 08, 202552.5652.9952.9953.152.5532,268
August 07, 202551.8152.1652.1652.4951.7552,440
August 06, 202551.8451.8451.8452.351.7941,679
August 05, 202551.9951.9451.9452.2351.7863,788
August 04, 202551.8551.8951.8952.0451.640,774
August 01, 202552.0251.7951.7952.2251.4765,090
July 31, 202550.9452.3252.3252.3250.7382,926
July 30, 202553.2153.2853.2853.6652.5572,756
July 29, 202553.953.8153.8154.0553.4924,034
July 28, 202553.553.5753.5753.5752.9757,744
July 25, 202553.9653.7553.7554.153.635,426
July 24, 20255554.454.455.0454.3359,711
July 23, 202554.2854.8654.8655.1754.1994,778
July 22, 202553.854.3954.3954.5253.5993,455
July 21, 202553.1553.2553.2553.852.87152,599
July 18, 20255251.8151.8152.3451.589,028
July 17, 202551.2451.3951.3951.7351.0271,127
July 16, 202551.3750.8650.8651.450.783,551
July 15, 202551.4250.350.351.550.03110,629
July 14, 202552.0251.0951.0952.1751.0476,153
July 11, 202551.6351.6251.6251.645197,200
July 10, 202551.651.8551.8552.351.34158,874
July 09, 202550.249.9249.9250.249.8109,626
July 08, 202549.9450.1850.1850.2349.771,253
July 07, 202549.5949.749.749.7849.3983,814