Deutsche Märkte geschlossen

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.219,00-17,00 (-0,32%)
Börsenschluss: 04:35PM BST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20245.219,005.230,005.167,005.219,005.219,001.545.429
13. Juni 20245.230,005.261,005.207,005.236,005.236,002.108.497
12. Juni 20245.268,005.309,005.219,005.249,005.249,002.748.881
11. Juni 20245.249,005.390,005.204,005.251,005.251,003.411.502
10. Juni 20245.333,005.358,005.300,005.357,005.357,001.215.322
07. Juni 20245.400,005.442,005.350,005.352,005.352,001.741.737
06. Juni 20245.335,005.410,005.279,005.409,005.409,002.027.575
05. Juni 20245.342,005.385,005.305,005.311,005.311,004.063.267
04. Juni 20245.414,005.419,005.315,005.352,005.352,003.286.475
03. Juni 20245.511,005.524,005.428,005.434,005.434,006.578.287
31. Mai 20245.519,005.550,005.455,005.476,005.476,006.090.319
30. Mai 20245.365,005.511,005.344,005.488,005.488,007.081.675
29. Mai 20245.557,005.587,005.462,005.478,005.478,004.261.070
28. Mai 20245.658,005.692,005.577,005.589,005.589,002.030.429
24. Mai 20245.640,005.715,005.602,005.655,005.655,001.689.164
23. Mai 20245.650,005.725,005.609,005.680,005.680,002.078.933
22. Mai 20245.780,005.836,005.670,005.690,005.690,003.541.170
21. Mai 20245.724,005.839,005.685,005.825,005.825,003.017.434
20. Mai 20245.832,005.854,005.753,005.795,005.795,002.167.409
17. Mai 20245.663,005.799,005.658,005.785,005.785,003.948.659
16. Mai 20245.580,005.656,095.488,005.649,005.649,003.009.633
15. Mai 20245.605,005.682,005.463,005.522,005.522,001.741.318
14. Mai 20245.504,005.598,005.470,005.555,005.555,006.411.373
13. Mai 20245.550,005.639,005.516,005.564,005.564,002.114.592
10. Mai 20245.610,005.682,005.550,005.605,005.605,002.756.514
09. Mai 20245.540,005.597,005.494,005.584,005.584,004.805.033
08. Mai 20245.560,005.570,005.497,005.528,005.528,003.725.520
07. Mai 20245.556,005.605,005.553,005.591,005.591,004.626.979
03. Mai 20245.475,005.508,005.409,005.467,005.467,001.971.474
02. Mai 20245.435,005.468,005.393,005.442,005.442,003.878.695
01. Mai 20245.421,005.422,005.422,005.426,005.426,0096.765
30. Apr. 20245.459,005.459,005.459,005.472,005.472,001.429.719
29. Apr. 20245.460,005.503,005.450,005.457,005.457,002.587.978
26. Apr. 20245.462,005.504,005.444,005.453,005.453,002.257.634
25. Apr. 20245.509,005.517,005.344,005.379,005.379,003.845.550
24. Apr. 20245.478,005.522,005.413,005.450,005.450,003.747.275
23. Apr. 20245.340,005.358,005.264,005.317,005.317,004.956.924
22. Apr. 20245.354,005.455,005.346,005.386,005.386,004.068.696
19. Apr. 20245.326,005.390,005.298,005.380,005.380,002.221.703
18. Apr. 20245.425,005.435,005.371,005.371,005.371,004.063.340
17. Apr. 20245.335,005.449,355.317,005.388,005.388,005.836.634
16. Apr. 20245.300,005.305,005.199,005.254,005.254,003.120.140
15. Apr. 20245.422,005.466,005.382,005.410,005.410,005.656.133
12. Apr. 20245.281,005.441,005.281,005.375,005.375,006.238.461
11. Apr. 20245.306,005.332,005.197,005.230,005.230,002.727.253
10. Apr. 20245.340,005.353,005.185,005.235,005.235,004.446.054
09. Apr. 20245.215,005.315,005.215,005.251,005.251,006.040.073
08. Apr. 20245.066,005.195,005.049,005.184,005.184,002.889.042
05. Apr. 20244.995,005.041,004.956,504.974,504.974,505.006.298
04. Apr. 20245.100,005.170,005.061,795.094,005.094,004.923.587
03. Apr. 20245.109,005.122,005.025,005.078,005.078,003.779.632
02. Apr. 20245.101,005.170,005.098,005.117,005.117,004.723.497
28. März 20245.016,005.050,004.980,505.017,005.017,003.148.055
27. März 20244.910,004.978,004.896,404.978,004.978,004.464.670
26. März 20244.978,504.980,004.904,004.918,504.918,503.593.545
25. März 20245.017,005.050,004.999,505.013,005.013,005.496.059
22. März 20245.028,005.068,004.989,504.997,004.997,002.528.922
21. März 20245.051,005.081,005.028,005.048,005.048,002.472.239
20. März 20244.938,004.967,504.906,004.940,504.940,501.780.473
19. März 20244.935,004.969,004.896,504.937,004.937,005.455.687
18. März 20244.876,004.932,004.872,004.886,004.886,003.424.609
15. März 20244.848,004.862,004.800,004.862,004.862,007.353.990
14. März 20244.920,004.935,504.820,004.842,004.842,003.074.529
13. März 20244.902,004.938,004.828,004.904,504.904,505.897.695
12. März 20244.845,004.976,504.832,004.914,004.914,0010.703.341
11. März 20244.770,004.809,504.701,004.809,504.809,5012.250.809
08. März 20244.953,004.958,004.869,314.869,504.869,508.543.431
07. März 20244.911,505.031,004.905,004.975,504.975,504.679.071
07. März 2024203.77 Dividende
06. März 20245.029,005.132,005.029,005.075,004.871,237.266.462
05. März 20245.074,005.084,005.001,005.026,004.824,203.723.091
04. März 20245.117,005.123,005.062,005.090,004.885,632.154.073
01. März 20245.109,005.141,005.078,005.127,004.921,141.940.985
29. Feb. 20245.100,005.132,005.079,005.079,004.875,076.378.214
28. Feb. 20245.088,005.094,005.029,795.042,004.839,562.483.574
27. Feb. 20245.154,005.164,005.111,805.112,004.906,742.121.772
26. Feb. 20245.115,005.128,005.041,005.067,004.863,5512.448.763
23. Feb. 20245.200,005.230,005.187,005.197,004.988,332.000.633
22. Feb. 20245.240,005.261,005.169,795.170,004.962,422.567.901
21. Feb. 20245.247,005.253,005.106,005.151,004.944,182.921.323
20. Feb. 20245.365,005.370,005.210,005.230,005.020,014.366.383
19. Feb. 20245.488,005.488,005.401,005.428,005.210,061.271.424
16. Feb. 20245.400,005.552,005.400,005.515,005.293,563.508.892
15. Feb. 20245.307,005.349,005.290,005.328,005.114,071.330.625
14. Feb. 20245.285,005.318,005.260,795.309,005.095,834.831.633
13. Feb. 20245.397,005.408,005.286,005.286,005.073,761.877.728
12. Feb. 20245.341,005.390,135.330,005.355,005.139,993.056.810
09. Feb. 20245.369,005.402,005.321,005.344,005.129,431.642.245
08. Feb. 20245.420,005.462,005.355,005.362,005.146,713.349.957
07. Feb. 20245.420,005.446,005.366,005.378,005.162,062.220.209
06. Feb. 20245.408,005.443,005.358,005.394,005.177,425.104.072
05. Feb. 20245.382,005.430,005.331,735.349,005.134,236.329.195
02. Feb. 20245.471,005.486,005.409,005.409,005.191,821.878.438
01. Feb. 20245.474,005.512,005.452,005.487,005.266,693.169.322
31. Jan. 20245.545,005.555,005.482,005.503,005.282,042.311.690
30. Jan. 20245.538,005.576,005.496,005.512,005.290,683.183.516
29. Jan. 20245.525,005.593,005.517,925.578,005.354,032.595.153
26. Jan. 20245.492,005.580,005.479,005.549,005.326,201.779.935
25. Jan. 20245.552,005.552,385.448,005.481,005.260,933.220.555
24. Jan. 20245.500,005.575,005.467,005.494,005.273,414.348.313
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...