Deutsche Märkte geschlossen

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.183,00+43,00 (+0,84%)
Börsenschluss: 05:15PM BST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20235.155,005.207,005.125,995.183,005.183,004.680.831
21. Sept. 20235.172,005.221,005.126,005.140,005.140,006.160.464
20. Sept. 20235.222,005.295,005.199,005.284,005.284,002.620.756
19. Sept. 20235.202,005.279,005.200,005.229,005.229,005.429.011
18. Sept. 20235.290,005.315,005.221,005.238,005.238,002.087.042
15. Sept. 20235.275,005.338,005.258,025.289,005.289,006.118.822
14. Sept. 20235.050,005.246,315.049,005.221,005.221,004.753.501
13. Sept. 20234.992,505.013,004.962,504.985,004.985,002.223.192
12. Sept. 20234.988,005.028,004.982,505.002,005.002,003.126.798
11. Sept. 20234.915,005.016,004.907,005.001,005.001,006.110.252
08. Sept. 20234.813,504.845,004.756,504.834,504.834,505.552.811
07. Sept. 20234.918,004.928,054.820,504.847,004.847,002.609.370
06. Sept. 20234.970,004.995,504.933,004.978,504.978,502.423.996
05. Sept. 20234.987,005.052,004.973,004.975,004.975,005.529.869
04. Sept. 20235.068,005.089,004.988,505.000,005.000,001.396.500
01. Sept. 20234.930,505.000,004.901,504.972,504.972,501.776.741
31. Aug. 20234.869,004.913,504.867,504.872,504.872,504.339.790
30. Aug. 20234.896,004.909,504.847,004.852,004.852,001.761.453
29. Aug. 20234.821,004.848,364.777,504.824,004.824,004.336.922
25. Aug. 20234.775,004.796,504.736,004.745,504.745,502.395.531
24. Aug. 20234.788,004.810,004.701,004.752,004.752,001.847.504
23. Aug. 20234.715,004.777,004.708,004.760,004.760,002.624.969
22. Aug. 20234.672,004.740,504.632,004.675,004.675,002.332.881
21. Aug. 20234.580,004.629,004.562,504.617,504.617,502.057.418
18. Aug. 20234.597,004.610,504.558,004.600,504.600,502.448.159
17. Aug. 20234.600,004.664,004.600,004.636,004.636,002.499.040
16. Aug. 20234.525,004.581,504.509,504.559,004.559,003.114.489
15. Aug. 20234.660,504.668,004.555,004.587,004.587,002.149.268
14. Aug. 20234.658,504.704,004.618,004.647,004.647,003.005.336
11. Aug. 20234.761,504.776,504.703,004.726,004.726,003.877.083
10. Aug. 20234.819,504.836,004.774,004.793,004.793,002.892.134
10. Aug. 2023137.67 Dividende
09. Aug. 20234.952,004.988,004.927,004.955,004.817,334.793.537
08. Aug. 20234.933,004.943,504.873,004.906,504.770,183.842.105
07. Aug. 20234.983,005.012,004.932,004.966,504.828,511.485.249
04. Aug. 20234.984,005.017,004.930,005.010,004.870,801.760.151
03. Aug. 20234.948,005.011,004.856,504.999,504.860,596.674.534
02. Aug. 20235.041,005.051,004.950,504.964,004.826,082.071.968
01. Aug. 20235.126,005.126,005.046,005.095,004.953,441.937.828
31. Juli 20235.140,005.173,005.130,005.150,005.006,913.163.841
28. Juli 20235.167,005.215,005.083,005.125,004.982,617.556.776
27. Juli 20235.088,005.328,005.088,005.213,005.068,163.134.848
26. Juli 20235.337,005.338,005.220,005.229,005.083,722.177.667
25. Juli 20235.420,005.443,005.329,005.394,005.244,134.449.697
24. Juli 20235.096,005.190,005.077,005.177,005.033,162.605.758
21. Juli 20235.170,005.188,005.108,005.140,004.997,191.274.067
20. Juli 20235.150,005.244,005.133,005.174,005.030,253.793.750
19. Juli 20235.100,005.124,005.046,005.096,004.954,418.522.868
18. Juli 20235.100,005.131,005.020,005.110,004.968,021.496.816
17. Juli 20235.129,005.170,005.077,005.086,004.944,692.718.952
14. Juli 20235.219,005.260,005.199,005.212,005.067,193.554.303
13. Juli 20235.172,005.244,005.153,005.228,005.082,752.782.390
12. Juli 20234.981,505.154,004.971,505.140,004.997,194.418.550
11. Juli 20234.938,004.971,004.915,004.947,004.809,553.566.497
10. Juli 20234.833,504.906,004.797,004.868,504.733,231.865.162
07. Juli 20234.910,004.940,004.878,504.915,004.778,442.436.354
06. Juli 20234.971,505.000,004.872,504.896,004.759,972.677.891
05. Juli 20235.014,005.045,004.988,505.017,004.877,612.903.329
04. Juli 20235.067,005.067,005.026,005.050,004.909,69841.720
03. Juli 20235.050,005.142,005.043,005.091,004.949,553.725.268
30. Juni 20235.018,005.045,004.985,004.985,504.846,981.897.943
29. Juni 20235.006,005.029,004.964,504.998,004.859,141.526.160
28. Juni 20235.066,005.082,004.971,005.003,004.864,003.169.583
27. Juni 20235.079,005.120,004.990,005.042,004.901,912.239.597
26. Juni 20234.998,505.037,004.958,005.013,004.873,721.732.993
23. Juni 20235.064,005.066,004.960,004.971,504.833,371.975.417
22. Juni 20235.088,005.121,005.039,005.080,004.938,862.494.161
21. Juni 20235.136,005.138,005.074,905.105,004.963,163.642.267
20. Juni 20235.202,005.251,005.152,005.153,005.009,832.764.787
19. Juni 20235.273,005.273,005.214,005.214,005.069,134.904.449
16. Juni 20235.357,005.386,005.267,005.300,005.152,746.675.838
15. Juni 20235.307,005.360,005.249,385.343,005.194,556.760.535
14. Juni 20235.212,005.411,005.203,005.338,005.189,694.917.136
13. Juni 20235.134,005.253,005.131,005.203,005.058,446.616.667
12. Juni 20235.094,005.106,005.019,005.068,004.927,192.908.426
09. Juni 20235.132,005.198,005.118,005.125,004.982,611.402.147
08. Juni 20235.195,005.196,855.114,005.127,004.984,552.578.250
07. Juni 20235.095,005.168,005.053,005.103,004.961,222.361.986
06. Juni 20235.080,005.123,005.013,005.102,004.960,253.207.464
05. Juni 20235.069,005.099,005.005,005.055,004.914,552.152.911
02. Juni 20234.971,505.145,004.957,005.070,004.929,134.660.438
01. Juni 20234.848,004.897,504.803,004.886,004.750,254.351.920
31. Mai 20234.806,504.871,504.774,504.782,004.649,145.291.838
30. Mai 20234.903,504.953,004.835,004.839,504.705,043.208.980
26. Mai 20234.929,504.968,394.899,504.925,004.788,163.968.621
25. Mai 20234.776,004.826,004.746,004.758,004.625,802.426.560
24. Mai 20234.813,004.825,504.750,794.774,004.641,363.000.558
23. Mai 20234.904,504.944,004.876,504.895,004.759,001.737.838
22. Mai 20234.897,504.961,504.875,004.936,504.799,344.472.034
19. Mai 20234.979,005.022,004.940,504.948,504.811,012.294.404
18. Mai 20234.988,504.992,504.895,004.936,004.798,863.730.871
17. Mai 20234.903,004.996,504.894,504.970,504.832,402.785.009
16. Mai 20234.942,004.985,004.909,504.916,504.779,902.327.305
15. Mai 20234.946,004.990,004.933,004.963,004.825,111.573.685
12. Mai 20234.886,504.926,004.870,004.917,504.780,872.540.486
11. Mai 20234.934,004.973,504.819,334.882,504.746,847.195.353
10. Mai 20235.023,005.099,004.973,504.984,504.846,013.109.421
09. Mai 20235.002,005.044,004.959,505.027,004.887,332.876.885
05. Mai 20234.928,004.993,504.909,004.992,004.853,301.270.389
04. Mai 20234.956,504.970,004.857,004.870,004.734,694.022.182
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...