Singapore markets closed

Rio Tinto Ltd (CRA1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
76.40-0.38 (-0.49%)
At close: 08:01AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202476.4076.4076.4076.4076.40-
04 Jul 202476.7876.7876.7876.7876.78-
03 Jul 202474.9874.9874.9874.9874.98-
02 Jul 202473.8173.8173.8173.8173.81-
01 Jul 202474.5074.5074.5074.5074.50-
28 Jun 202473.6673.6673.6673.6673.66-
27 Jun 202475.3775.3775.3775.3775.37-
26 Jun 202475.2475.2475.2475.2475.24-
25 Jun 202475.1075.1075.1075.1075.10-
24 Jun 202473.3973.3973.3973.3973.39-
21 Jun 202474.3774.3774.3774.3774.37-
20 Jun 202473.9973.9973.9973.9973.99-
19 Jun 202473.5273.5273.5273.5273.52-
18 Jun 202472.9272.9272.9272.9272.92-
17 Jun 202472.8672.8672.8672.8672.86-
14 Jun 202473.9173.9173.9173.9173.91-
13 Jun 202473.8673.8673.8673.8673.86-
12 Jun 202474.3574.3574.3574.3574.35-
11 Jun 202474.9774.9774.9774.9774.97-
10 Jun 202476.6576.9976.6576.9976.991
07 Jun 202476.6076.6076.6076.6076.60-
06 Jun 202476.0076.0076.0076.0076.00-
05 Jun 202476.6876.6876.6876.6876.68-
04 Jun 202477.8377.8377.8377.8377.83-
03 Jun 202478.1378.1378.1378.1378.13-
31 May 202478.4878.4878.4878.4878.48-
30 May 202477.8877.8877.8877.8877.88-
29 May 202479.1779.1779.1779.1779.17-
28 May 202480.1580.1580.1580.1580.15-
27 May 202480.0580.0580.0580.0580.05-
24 May 202480.4880.4880.4880.4880.48-
23 May 202481.0081.0081.0081.0081.00-
22 May 202483.0483.0483.0483.0483.04-
21 May 202481.9881.9881.9881.9881.98-
20 May 202482.7782.7782.7782.7782.77-
17 May 202480.6980.6980.6980.6980.69-
16 May 202479.7279.7279.7279.7279.72-
15 May 202479.2279.2279.2279.2279.22-
14 May 202478.5078.5078.5078.5078.50-
13 May 202478.7078.7078.7078.7078.70-
10 May 202479.4579.4579.4579.4579.45-
09 May 202479.3179.3179.3179.3179.31-
08 May 202479.4679.4679.4679.4679.46-
07 May 202479.9579.9579.9579.9579.95-
06 May 202479.4279.4279.4279.4279.42-
03 May 202478.9978.9978.9978.9978.99-
02 May 202478.6978.6978.6978.6978.69-
30 Apr 202479.0079.0079.0079.0079.00-
29 Apr 202479.6779.6779.6779.6779.67-
26 Apr 202479.2979.2979.2979.2979.29-
25 Apr 202478.1678.1678.1678.1678.16-
24 Apr 202478.2178.2178.2178.2178.21-
23 Apr 202478.3578.3578.3578.3578.35-
22 Apr 202477.5377.5377.5377.5377.53-
19 Apr 202477.4677.4677.4677.4677.46-
18 Apr 202478.9178.9178.9178.9178.91-
17 Apr 202477.2077.2077.2077.2077.20-
16 Apr 202477.5377.5377.5377.5377.53-
15 Apr 202480.4780.4780.4780.4780.47-
12 Apr 202477.4577.4577.4577.4577.45-
11 Apr 202477.6777.6777.6777.6777.67-
10 Apr 202476.5776.5776.5776.5776.57-
09 Apr 202476.1276.1276.1276.1276.12-
08 Apr 202473.4073.4073.4073.4073.40-
05 Apr 202472.7572.7572.7572.7572.75-
04 Apr 202473.5073.5073.5073.5073.50-
03 Apr 202474.2874.2874.2874.2874.28-
02 Apr 202473.8373.8373.8373.8373.83-
28 Mar 202473.2573.2573.2573.2573.25-
27 Mar 202472.6272.6572.6272.6572.65-
26 Mar 202472.7772.7772.7772.7772.77-
25 Mar 202472.7072.7072.7072.7072.70-
22 Mar 202472.2072.2072.2072.2072.20-
21 Mar 202473.3073.3073.3073.3073.30-
20 Mar 202472.5472.5472.5472.5472.54-
19 Mar 202471.7571.7571.7571.7571.75-
18 Mar 202470.5770.5770.5770.5770.57-
15 Mar 202470.1170.1170.1170.1170.11-
14 Mar 202471.6871.6871.6871.6871.68-
13 Mar 202470.1970.8770.1970.8770.8790
12 Mar 202469.5069.5069.5069.5069.50-
11 Mar 202469.9869.9869.9869.9869.98-
08 Mar 202472.2572.2572.2572.2572.25-
07 Mar 202472.7972.7972.7972.7972.79-
07 Mar 20243.9278 Dividend
06 Mar 202474.0074.0074.0074.0070.07-
05 Mar 202474.5774.5774.5774.5770.61-
04 Mar 202474.0074.0074.0074.0070.07-
01 Mar 202474.6674.6674.6674.6670.70-
29 Feb 202474.3374.3374.3374.3370.38-
28 Feb 202473.4973.4973.4973.4969.59-
27 Feb 202473.4173.4173.4173.4169.51-
26 Feb 202473.4873.4873.4873.4869.58-
23 Feb 202475.0675.0675.0675.0671.08-
22 Feb 202474.6074.6074.6074.6070.64-
21 Feb 202475.7975.7975.7975.7971.77-
20 Feb 202477.2777.2777.2777.2773.17-
19 Feb 202478.3678.3678.3678.3674.20-
16 Feb 202477.2577.2577.2577.2573.15-
15 Feb 202476.2776.2776.2776.2772.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...