Italia markets closed

Rio Tinto Group (RIO.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
130,85+1,47 (+1,14%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024130,37131,18128,98130,85130,851.812.454
24 apr 2024128,15129,80126,28129,38129,382.023.511
23 apr 2024130,00130,60129,47129,57129,571.278.351
22 apr 2024131,51131,79129,56129,78129,781.218.853
19 apr 2024129,75129,97126,90129,52129,522.165.047
18 apr 2024130,31132,19129,44130,88130,881.483.614
17 apr 2024128,56128,97127,18128,72128,721.265.580
16 apr 2024131,62131,77127,91128,70128,702.300.363
15 apr 2024129,70132,85129,00132,55132,551.891.239
12 apr 2024127,71128,24126,83127,90127,901.314.247
11 apr 2024126,63128,55126,30128,24128,241.442.966
10 apr 2024126,00128,14125,84127,75127,751.832.667
09 apr 2024126,42126,47125,09125,36125,361.841.382
08 apr 2024119,80121,76119,80121,76121,761.008.423
05 apr 2024120,41121,35119,71120,55120,551.333.259
04 apr 2024122,89123,14121,40121,81121,81989.401
03 apr 2024123,30123,95122,52123,06123,061.482.458
02 apr 2024122,18123,26122,00122,59122,591.503.817
28 mar 2024122,26123,10121,60121,76121,761.819.178
27 mar 2024119,05120,93118,80120,93120,931.014.049
26 mar 2024121,87122,98121,02121,41121,411.276.598
25 mar 2024121,28122,41120,57121,62121,621.197.515
22 mar 2024121,67121,88120,04120,56120,561.551.202
21 mar 2024121,82122,20120,06121,14121,141.634.146
20 mar 2024120,80123,38120,61121,30121,301.438.581
19 mar 2024118,00120,39117,80120,39120,391.111.350
18 mar 2024117,66117,70116,59117,48117,48729.755
15 mar 2024116,66117,95115,44116,95116,952.719.642
14 mar 2024118,50120,37118,32119,19119,192.091.600
13 mar 2024116,94117,61116,08116,95116,951.775.131
12 mar 2024116,00116,72114,88115,35115,351.422.483
11 mar 2024118,00118,50115,59115,59115,591.220.909
08 mar 2024121,44121,44119,49119,89119,891.623.863
07 mar 2024120,53121,16120,25120,62120,621.378.453
07 mar 20243.9278 Dividendo
06 mar 2024123,45124,67122,71123,64119,711.833.607
05 mar 2024124,59126,60124,16124,77120,811.658.274
04 mar 2024124,85125,35122,76123,41119,491.440.914
01 mar 2024124,61125,50124,43124,87120,901.565.891
29 feb 2024122,35124,47122,18123,78119,852.141.851
28 feb 2024123,62124,86123,00123,38119,461.212.823
27 feb 2024120,61123,28120,42123,13119,221.462.621
26 feb 2024123,78124,77122,11122,58118,691.816.904
23 feb 2024124,50125,16123,93124,40120,451.111.586
22 feb 2024123,60125,33123,08124,36120,411.477.509
21 feb 2024124,92126,44123,51125,80121,801.770.339
20 feb 2024130,32130,32127,07128,04123,971.133.423
19 feb 2024130,99131,98130,58130,96126,80762.606
16 feb 2024128,30129,24125,68128,96124,861.576.974
15 feb 2024128,60129,18126,38127,39123,341.415.174
14 feb 2024127,45128,58126,89128,26124,191.144.782
13 feb 2024129,01129,94128,77129,00124,90703.123
12 feb 2024128,80129,30128,57128,93124,83539.917
09 feb 2024129,63130,46129,30129,87125,741.230.600
08 feb 2024130,07130,61129,14129,28125,17974.649
07 feb 2024129,60130,83129,36129,61125,49939.737
06 feb 2024127,75129,05127,41128,41124,331.172.147
05 feb 2024129,66130,37128,57129,12125,021.165.644
02 feb 2024133,35133,82131,88132,00127,811.545.613
01 feb 2024131,51132,44131,10132,29128,091.126.480
31 gen 2024131,53133,04131,15132,92128,701.573.506
30 gen 2024132,99133,53132,13132,46128,25587.915
29 gen 2024132,50133,59131,28131,82127,631.002.902
25 gen 2024129,84132,68129,61132,63128,421.363.895
24 gen 2024129,45130,47128,92129,02124,92756.917
23 gen 2024125,81128,60125,75127,80123,741.210.656
22 gen 2024127,92128,23126,90128,03123,96917.744
19 gen 2024127,70128,39127,27128,00123,931.954.443
18 gen 2024125,70127,25125,19126,86122,831.281.940
17 gen 2024127,69128,47126,16126,54122,521.175.377
16 gen 2024128,50128,70125,74126,66122,641.100.667
15 gen 2024128,70128,89127,89128,61124,5290.530
12 gen 2024128,30130,41128,15129,15125,051.180.303
11 gen 2024128,91129,30128,03128,40124,32989.723
10 gen 2024130,60130,80128,64128,90124,81983.692
09 gen 2024132,40132,94131,50131,90127,71550.026
08 gen 2024132,25133,48130,82131,52127,34785.847
05 gen 2024134,51134,55132,19132,36128,16682.934
04 gen 2024134,39135,20134,07134,50130,23984.237
03 gen 2024135,69135,80134,43134,72130,44687.039
02 gen 2024135,10136,73135,01136,57132,23432.987
29 dic 2023135,00135,84134,70135,66131,35733.554
28 dic 2023135,50136,65135,30136,29131,96553.191
27 dic 2023135,00136,16134,60135,12130,83591.754
22 dic 2023134,51135,33133,99134,40130,132.864.795
21 dic 2023133,25135,40132,51134,40130,131.179.588
20 dic 2023133,22134,89133,22134,37130,101.122.995
19 dic 2023133,98134,24133,08134,24129,981.206.326
18 dic 2023132,37133,70132,16133,26129,031.545.142
15 dic 2023131,70134,03131,51132,86128,643.475.667
14 dic 2023131,00132,17130,00130,04125,911.517.565
13 dic 2023129,00130,95128,90129,50125,391.480.923
12 dic 2023127,52129,21127,51128,53124,451.025.540
11 dic 2023128,50129,89128,21128,90124,81935.129
08 dic 2023127,35128,89127,30128,89124,801.196.969
07 dic 2023126,80128,48126,75127,76123,701.113.748
06 dic 2023125,19127,30124,75126,45122,431.312.194
05 dic 2023125,48125,77124,68125,60121,61831.733
04 dic 2023127,07128,15126,46126,92122,891.000.812
01 dic 2023124,95125,19123,67124,91120,94781.703
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...