Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.97 -7.93 (-0.14%) Dow
39,067.54 -60.26 (-0.15%) Nasdaq
17,826.42 +21.26 (+0.12%) Bitcoin USD
61,766.50 +782.16 (+1.28%) CMC Crypto 200
1,286.31 +20.17 (+1.59%)
Rio Tinto PLC (RIO1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:28PM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 62.40 | 61.99 | 61.39 | 61.39 | 61.39 | 80 |
| 26 Jun 2024 | 62.40 | 63.16 | 62.40 | 62.64 | 62.64 | 9 |
| 25 Jun 2024 | 62.69 | 62.88 | 62.18 | 62.36 | 62.36 | 176 |
| 24 Jun 2024 | 62.26 | 62.42 | 61.82 | 62.42 | 62.42 | 278 |
| 21 Jun 2024 | 62.19 | 62.41 | 61.89 | 61.92 | 61.92 | 400 |
| 20 Jun 2024 | 61.98 | 62.75 | 61.98 | 62.50 | 62.50 | 820 |
| 19 Jun 2024 | 61.91 | 62.57 | 61.91 | 62.57 | 62.57 | 86 |
| 18 Jun 2024 | 61.33 | 62.01 | 60.99 | 62.01 | 62.01 | 380 |
| 17 Jun 2024 | 62.30 | 62.30 | 61.08 | 61.59 | 61.59 | 314 |
| 14 Jun 2024 | 62.71 | 62.71 | 61.60 | 61.90 | 61.90 | 100 |
| 13 Jun 2024 | 62.21 | 62.69 | 61.90 | 62.69 | 62.69 | 230 |
| 12 Jun 2024 | 62.58 | 62.94 | 62.52 | 62.75 | 62.75 | 340 |
| 11 Jun 2024 | 62.81 | 62.81 | 62.06 | 62.53 | 62.53 | 500 |
| 10 Jun 2024 | 62.77 | 63.40 | 62.77 | 63.40 | 63.40 | 394 |
| 07 Jun 2024 | 63.39 | 63.84 | 63.06 | 63.10 | 63.10 | 1,069 |
| 06 Jun 2024 | 63.00 | 63.89 | 62.54 | 63.89 | 63.89 | 122 |
| 05 Jun 2024 | 62.46 | 62.83 | 62.46 | 62.64 | 62.64 | 73 |
| 04 Jun 2024 | 63.57 | 63.57 | 62.64 | 62.67 | 62.67 | 1,242 |
| 03 Jun 2024 | 64.61 | 64.61 | 63.80 | 63.95 | 63.95 | 810 |
| 31 May 2024 | 64.19 | 64.62 | 64.19 | 64.45 | 64.45 | 530 |
| 30 May 2024 | 64.44 | 64.50 | 63.50 | 64.27 | 64.27 | 631 |
| 29 May 2024 | 65.00 | 65.21 | 64.45 | 64.52 | 64.52 | 1,226 |
| 28 May 2024 | 65.92 | 66.06 | 65.79 | 65.79 | 65.79 | 345 |
| 27 May 2024 | 66.12 | 66.89 | 66.12 | 66.69 | 66.69 | 160 |
| 24 May 2024 | 66.06 | 66.50 | 66.06 | 66.50 | 66.50 | 347 |
| 23 May 2024 | 66.06 | 66.97 | 66.06 | 66.97 | 66.97 | - |
| 22 May 2024 | 67.81 | 68.43 | 66.60 | 66.70 | 66.70 | 2,545 |
| 21 May 2024 | 67.06 | 68.40 | 67.06 | 67.96 | 67.96 | 863 |
| 20 May 2024 | 67.39 | 67.92 | 67.39 | 67.55 | 67.55 | 334 |
| 17 May 2024 | 65.76 | 67.64 | 65.76 | 67.26 | 67.26 | 787 |
| 16 May 2024 | 64.59 | 66.29 | 64.59 | 66.29 | 66.29 | 3,360 |
| 15 May 2024 | 64.56 | 65.21 | 64.09 | 64.59 | 64.59 | 522 |
| 14 May 2024 | 64.37 | 64.61 | 63.88 | 64.20 | 64.20 | 1,059 |
| 13 May 2024 | 64.71 | 65.06 | 64.48 | 64.99 | 64.99 | 211 |
| 10 May 2024 | 64.74 | 65.88 | 64.74 | 65.25 | 65.25 | 675 |
| 09 May 2024 | 64.33 | 64.83 | 64.33 | 64.69 | 64.69 | 1,225 |
| 08 May 2024 | 64.77 | 64.77 | 63.94 | 64.49 | 64.49 | 160 |
| 07 May 2024 | 64.63 | 65.28 | 64.63 | 65.28 | 65.28 | 418 |
| 06 May 2024 | 64.21 | 64.73 | 64.09 | 64.73 | 64.73 | 76 |
| 03 May 2024 | 63.65 | 64.40 | 63.65 | 64.36 | 64.36 | 248 |
| 02 May 2024 | 63.99 | 63.99 | 63.24 | 63.65 | 63.65 | 176 |
| 30 Apr 2024 | 64.06 | 64.38 | 64.04 | 64.06 | 64.06 | 1,235 |
| 29 Apr 2024 | 63.82 | 64.26 | 63.82 | 64.22 | 64.22 | 2,068 |
| 26 Apr 2024 | 63.80 | 64.25 | 63.49 | 63.84 | 63.84 | 1,693 |
| 25 Apr 2024 | 63.41 | 63.78 | 62.58 | 62.58 | 62.58 | 522 |
| 24 Apr 2024 | 62.42 | 64.24 | 62.42 | 63.34 | 63.34 | 345 |
| 23 Apr 2024 | 63.19 | 63.19 | 61.33 | 61.88 | 61.88 | 1,038 |
| 22 Apr 2024 | 62.81 | 63.40 | 62.65 | 62.65 | 62.65 | 3,113 |
| 19 Apr 2024 | 62.89 | 63.19 | 62.29 | 63.15 | 63.15 | 235 |
| 18 Apr 2024 | 62.68 | 63.61 | 62.68 | 63.50 | 63.50 | 1,569 |
| 17 Apr 2024 | 61.64 | 63.47 | 61.64 | 62.69 | 62.69 | 5,054 |
| 16 Apr 2024 | 62.19 | 62.22 | 61.57 | 62.04 | 62.04 | 190 |
| 15 Apr 2024 | 63.51 | 64.01 | 63.35 | 63.42 | 63.42 | 3,857 |
| 12 Apr 2024 | 61.92 | 63.78 | 61.92 | 62.96 | 62.96 | 316 |
| 11 Apr 2024 | 61.61 | 62.24 | 61.42 | 62.16 | 62.16 | 1,030 |
| 10 Apr 2024 | 61.75 | 62.43 | 60.96 | 61.67 | 61.67 | 698 |
| 09 Apr 2024 | 60.68 | 62.06 | 60.68 | 61.65 | 61.65 | 1,641 |
| 08 Apr 2024 | 58.68 | 60.99 | 58.41 | 60.99 | 60.99 | 3,058 |
| 05 Apr 2024 | 59.50 | 59.50 | 58.20 | 58.50 | 58.50 | 3,222 |
| 04 Apr 2024 | 59.50 | 59.82 | 59.50 | 59.82 | 59.82 | - |
| 03 Apr 2024 | 60.25 | 60.25 | 59.31 | 60.04 | 60.04 | 1,169 |
| 02 Apr 2024 | 59.88 | 60.51 | 59.75 | 60.51 | 60.51 | 3,215 |
| 28 Mar 2024 | 58.54 | 59.50 | 58.54 | 59.50 | 59.50 | 275 |
| 27 Mar 2024 | 57.54 | 58.71 | 57.49 | 58.71 | 58.71 | 479 |
| 26 Mar 2024 | 59.20 | 59.20 | 57.52 | 58.23 | 58.23 | 4,109 |
| 25 Mar 2024 | 58.70 | 58.90 | 58.70 | 58.80 | 58.80 | 210 |
| 22 Mar 2024 | 58.88 | 59.16 | 58.66 | 58.69 | 58.69 | 568 |
| 21 Mar 2024 | 58.33 | 59.43 | 58.33 | 59.43 | 59.43 | 792 |
| 20 Mar 2024 | 58.00 | 58.59 | 57.96 | 58.59 | 58.59 | 287 |
| 19 Mar 2024 | 58.15 | 58.16 | 57.66 | 58.10 | 58.10 | 567 |
| 18 Mar 2024 | 57.21 | 57.87 | 57.11 | 57.81 | 57.81 | 1,495 |
| 15 Mar 2024 | 56.81 | 57.35 | 56.74 | 57.34 | 57.34 | 977 |
| 14 Mar 2024 | 58.40 | 58.42 | 56.75 | 57.08 | 57.08 | 812 |
| 13 Mar 2024 | 57.58 | 58.19 | 56.80 | 58.10 | 58.10 | 384 |
| 12 Mar 2024 | 56.81 | 58.53 | 56.81 | 57.85 | 57.85 | 1,034 |
| 11 Mar 2024 | 57.48 | 57.48 | 55.63 | 57.10 | 57.10 | 1,227 |
| 08 Mar 2024 | 58.37 | 58.37 | 57.50 | 57.50 | 57.50 | 753 |
| 07 Mar 2024 | 57.80 | 59.15 | 57.80 | 58.88 | 58.88 | 699 |
| 07 Mar 2024 | 2.0377 Dividend | |||||
| 06 Mar 2024 | 58.96 | 60.15 | 58.96 | 60.00 | 57.96 | 3,443 |
| 05 Mar 2024 | 59.81 | 59.81 | 58.91 | 59.49 | 57.47 | 2,255 |
| 04 Mar 2024 | 59.32 | 59.97 | 59.32 | 59.51 | 57.49 | 311 |
| 01 Mar 2024 | 59.88 | 60.57 | 59.63 | 60.48 | 58.43 | 576 |
| 29 Feb 2024 | 59.36 | 59.92 | 59.36 | 59.88 | 57.85 | 365 |
| 28 Feb 2024 | 60.10 | 60.10 | 59.07 | 59.64 | 57.61 | 271 |
| 27 Feb 2024 | 59.76 | 60.35 | 59.76 | 60.34 | 58.29 | 405 |
| 26 Feb 2024 | 60.86 | 60.86 | 59.16 | 59.56 | 57.54 | 1,638 |
| 23 Feb 2024 | 60.50 | 61.29 | 60.47 | 61.29 | 59.21 | 96 |
| 22 Feb 2024 | 60.59 | 61.31 | 60.58 | 61.14 | 59.06 | 279 |
| 21 Feb 2024 | 61.12 | 61.12 | 59.95 | 60.84 | 58.77 | 1,730 |
| 20 Feb 2024 | 63.11 | 63.11 | 61.08 | 61.21 | 59.13 | 1,418 |
| 19 Feb 2024 | 64.64 | 64.64 | 63.32 | 63.46 | 61.30 | 810 |
| 16 Feb 2024 | 63.02 | 64.73 | 63.02 | 64.63 | 62.44 | 1,383 |
| 15 Feb 2024 | 62.40 | 62.89 | 62.30 | 62.89 | 60.75 | 369 |
| 14 Feb 2024 | 62.32 | 62.44 | 62.12 | 62.36 | 60.24 | 346 |
| 13 Feb 2024 | 62.81 | 63.66 | 62.81 | 63.47 | 61.31 | 56 |
| 12 Feb 2024 | 62.20 | 63.38 | 62.20 | 63.38 | 61.23 | 218 |
| 09 Feb 2024 | 62.99 | 63.03 | 62.99 | 63.03 | 60.89 | - |
| 08 Feb 2024 | 63.13 | 63.96 | 63.07 | 63.07 | 60.93 | 101 |
| 07 Feb 2024 | 63.30 | 63.81 | 63.22 | 63.27 | 61.12 | 313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.