Deutsche Märkte öffnen in 5 Stunden 43 Minuten

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.888,50-29,50 (-0,60%)
Börsenschluss: 05:12PM BST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 20224.919,004.925,004.822,004.888,504.888,501.982.943
16. Aug. 20224.811,504.951,004.795,504.918,004.918,002.737.976
15. Aug. 20224.825,004.834,004.691,004.735,504.735,502.453.446
12. Aug. 20224.881,004.904,004.773,504.844,004.844,002.140.592
11. Aug. 20224.775,504.872,504.766,314.816,004.816,004.148.148
11. Aug. 2022221.63 Dividende
10. Aug. 20224.989,505.038,004.959,005.003,004.781,372.934.264
09. Aug. 20224.944,504.997,504.908,004.985,004.764,172.088.122
08. Aug. 20224.955,005.017,004.924,504.957,504.737,891.855.732
05. Aug. 20224.883,004.975,004.621,394.927,504.709,211.618.501
04. Aug. 20224.814,004.859,004.728,504.830,004.616,032.760.646
03. Aug. 20224.821,004.851,004.775,004.798,504.585,931.847.507
02. Aug. 20224.833,504.872,504.762,504.800,504.587,846.243.634
01. Aug. 20224.960,004.977,934.831,504.864,504.649,011.810.402
29. Juli 20224.900,504.963,004.848,004.924,504.706,354.350.451
28. Juli 20224.829,004.950,504.812,004.838,504.624,163.649.194
27. Juli 20224.680,004.803,004.600,004.788,004.575,895.387.956
26. Juli 20224.918,504.968,004.808,504.823,504.609,823.284.845
25. Juli 20224.741,004.884,004.741,004.850,004.635,154.057.532
22. Juli 20224.751,004.818,004.692,504.772,004.560,602.191.249
21. Juli 20224.696,004.724,004.612,504.692,504.484,632.809.431
20. Juli 20224.765,504.796,504.664,004.691,004.483,192.328.470
19. Juli 20224.658,004.727,504.637,504.707,504.498,962.697.177
18. Juli 20224.690,504.774,004.680,004.711,004.502,312.749.113
15. Juli 20224.500,004.598,504.436,954.579,004.376,155.331.211
14. Juli 20224.742,004.788,304.530,504.567,004.364,683.728.444
13. Juli 2022------
12. Juli 20224.750,004.791,504.699,004.780,004.568,253.664.232
11. Juli 20224.717,504.811,504.671,504.811,504.598,352.927.496
08. Juli 20224.786,504.882,004.713,504.835,004.620,812.378.835
07. Juli 20224.731,004.938,504.729,504.860,004.644,704.926.975
06. Juli 20224.624,004.801,504.600,004.687,504.479,853.688.820
05. Juli 20224.854,004.861,504.625,004.641,004.435,415.018.028
04. Juli 20224.852,004.896,504.832,504.835,004.620,811.582.297
01. Juli 20224.839,504.937,504.765,004.834,504.620,332.930.416
30. Juni 20225.046,005.051,004.864,504.916,504.698,703.510.408
29. Juni 20225.076,005.196,005.070,005.098,004.872,163.134.689
28. Juni 20225.219,005.283,005.135,005.150,004.921,863.116.370
27. Juni 20225.071,005.199,005.032,005.051,004.827,243.400.032
24. Juni 20224.920,004.994,504.850,664.979,004.758,433.691.072
23. Juni 20224.981,505.057,004.894,504.910,004.692,493.701.621
22. Juni 20225.104,005.141,005.017,005.019,004.796,663.329.317
21. Juni 20225.174,005.280,005.155,005.250,005.017,432.040.238
20. Juni 20225.111,005.185,004.952,505.125,004.897,973.766.168
17. Juni 20225.439,005.442,005.166,005.177,004.947,664.694.756
16. Juni 20225.601,005.629,005.412,005.444,005.202,833.863.920
15. Juni 20225.602,005.710,005.539,005.635,005.385,373.992.419
14. Juni 20225.622,005.646,005.519,005.555,005.308,922.657.792
13. Juni 20225.615,005.650,005.471,005.580,005.332,813.588.037
10. Juni 20225.898,005.900,455.674,005.690,005.437,942.894.032
09. Juni 20225.992,006.026,005.886,005.900,005.638,634.601.654
08. Juni 20226.056,006.074,005.963,006.065,005.796,324.484.475
07. Juni 20226.017,006.118,005.999,006.091,005.821,174.331.901
06. Juni 20225.954,006.004,005.876,005.956,005.692,153.870.598
01. Juni 20225.788,005.830,005.655,005.758,005.502,921.992.515
31. Mai 20225.729,005.851,005.728,005.750,005.495,284.408.930
30. Mai 20225.731,005.759,005.679,005.735,005.480,941.222.057
27. Mai 20225.666,005.768,005.657,005.702,005.449,402.151.753
26. Mai 20225.584,005.660,005.577,005.631,005.381,552.511.666
25. Mai 20225.638,005.673,005.592,005.646,005.395,892.508.118
24. Mai 20225.472,005.583,005.445,005.541,005.295,541.566.007
23. Mai 20225.524,005.601,005.498,005.562,005.315,612.269.604
20. Mai 20225.434,005.516,005.403,005.449,005.207,612.832.377
19. Mai 20225.362,005.391,005.267,005.347,005.110,132.832.420
18. Mai 20225.461,005.461,005.360,005.372,005.134,022.596.499
17. Mai 20225.364,005.486,005.352,005.470,005.227,682.518.150
16. Mai 20225.238,005.396,005.226,015.339,005.102,492.325.750
13. Mai 20225.263,005.342,005.209,015.320,005.084,331.875.180
12. Mai 20225.163,005.222,005.036,005.203,004.972,513.926.708
11. Mai 20225.285,005.381,005.220,005.357,005.119,693.825.647
10. Mai 20225.221,005.269,005.155,455.163,004.934,282.407.726
09. Mai 20225.370,005.370,005.171,005.188,004.958,173.335.543
06. Mai 20225.477,005.496,005.364,005.440,005.199,013.069.092
05. Mai 20225.630,005.686,005.465,005.481,005.238,192.855.540
04. Mai 20225.595,005.620,005.464,005.492,005.248,713.661.451
03. Mai 20225.699,005.733,005.585,025.645,005.394,932.465.470
29. Apr. 20225.764,005.791,005.656,005.706,005.453,233.349.362
28. Apr. 20225.720,005.736,005.599,055.628,005.378,684.156.800
27. Apr. 20225.489,005.691,005.482,005.675,005.423,604.649.571
26. Apr. 20225.502,005.531,005.320,005.453,005.211,443.875.262
25. Apr. 20225.490,005.492,005.316,005.372,005.134,026.155.285
22. Apr. 20225.678,005.770,885.659,005.664,005.413,093.561.270
21. Apr. 20225.840,005.862,005.657,005.745,005.490,506.319.116
20. Apr. 20226.045,006.061,005.760,005.850,005.590,855.386.234
19. Apr. 20226.230,006.290,006.138,006.142,005.869,912.534.384
14. Apr. 20226.180,006.233,006.122,006.212,005.936,812.834.006
13. Apr. 20226.185,006.220,006.135,006.181,005.907,191.786.472
12. Apr. 20226.071,006.169,006.066,856.154,005.881,381.789.185
11. Apr. 20226.139,006.176,006.021,006.070,005.801,102.613.527
08. Apr. 20226.151,006.207,006.125,356.138,005.866,092.425.956
07. Apr. 20226.099,006.120,005.993,006.088,005.818,312.465.546
06. Apr. 20226.069,006.122,006.033,006.109,005.838,383.881.145
05. Apr. 20226.138,006.147,006.026,006.120,005.848,894.831.442
04. Apr. 20226.220,006.241,006.108,006.132,005.860,363.052.416
01. Apr. 20226.090,006.241,006.061,006.225,005.949,242.403.943
31. März 20226.132,006.160,006.061,006.081,005.811,623.241.243
30. März 20225.954,006.076,005.915,006.076,005.806,843.399.932
29. März 20225.917,006.018,005.764,005.845,005.586,072.670.680
28. März 20225.985,005.991,815.848,005.863,005.603,272.478.850
25. März 20225.860,005.945,005.842,005.925,005.662,531.829.137
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...