Holen Sie sich die Stockscreener-App
73.06
0.91%
-0.67
Handel nachbörslich:
73.06
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $73.96 | $72.92 | $1.04 | 4,657,549.0 | -0.91% |
| 2025-12-04 | $73.97 | $72.87 | $1.10 | 3,470,199.0 | -0.74% |
| 2025-12-03 | $74.53 | $73.09 | $1.44 | 4,822,120.0 | +2.68% |
| 2025-12-02 | $72.38 | $71.57 | $0.812 | 2,293,465.0 | +0.51% |
| 2025-12-01 | $72.96 | $71.87 | $1.09 | 2,367,256.0 | +0.03% |
| 2025-11-28 | $72.09 | $71.32 | $0.775 | 1,608,560.0 | -0.35% |
| 2025-11-26 | $72.57 | $71.76 | $0.8122 | 2,467,945.0 | +1.59% |
| 2025-11-25 | $71.82 | $71.04 | $0.78 | 2,332,020.0 | +0.85% |
| 2025-11-24 | $70.55 | $69.80 | $0.745 | 1,945,506.0 | +0.69% |
| 2025-11-21 | $70.06 | $68.86 | $1.20 | 3,182,571.0 | +1.76% |
| 2025-11-20 | $70.48 | $68.70 | $1.78 | 2,111,533.0 | -0.94% |
| 2025-11-19 | $70.11 | $69.17 | $0.94 | 2,041,377.0 | -0.44% |
| 2025-11-18 | $70.03 | $68.92 | $1.11 | 2,985,193.0 | -1.06% |
| 2025-11-17 | $71.28 | $70.28 | $1.00 | 1,631,077.0 | -0.20% |
| 2025-11-14 | $71.09 | $69.84 | $1.25 | 1,773,335.0 | -0.58% |
| 2025-11-13 | $71.78 | $70.75 | $1.03 | 2,109,843.0 | -0.10% |
| 2025-11-12 | $71.50 | $70.97 | $0.54 | 2,596,032.0 | +1.12% |
| 2025-11-11 | $70.47 | $69.91 | $0.565 | 1,473,635.0 | +0.04% |
| 2025-11-10 | $70.45 | $69.58 | $0.87 | 2,031,785.0 | +1.38% |
| 2025-11-07 | $69.53 | $68.19 | $1.35 | 2,325,702.0 | +0.09% |
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rio Tinto Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rio Tinto Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.53 | $71.57 | $2.96 | 22,268,138.0 | +1.54% |
| 2025-11 | $72.57 | $67.74 | $4.83 | 45,379,422.0 | +0.29% |
| 2025-10 | $73.76 | $65.29 | $8.47 | 81,244,136.0 | +8.68% |
| 2025-09 | $66.33 | $61.40 | $4.93 | 69,755,550.0 | +5.25% |
| 2025-08 | $63.84 | $59.35 | $4.49 | 50,430,695.0 | +4.94% |
| 2025-07 | $64.67 | $57.66 | $7.01 | 91,518,936.0 | +2.47% |
| 2025-06 | $59.86 | $55.64 | $4.22 | 64,504,964.0 | -1.85% |
| 2025-05 | $62.80 | $58.49 | $4.31 | 62,127,085.0 | +0.05% |
| 2025-04 | $61.88 | $51.67 | $10.21 | 74,454,458.0 | -1.13% |
| 2025-03 | $64.42 | $58.67 | $5.75 | 61,465,672.0 | -0.79% |
| 2025-02 | $64.73 | $59.34 | $5.40 | 50,347,641.0 | +0.25% |
| 2025-01 | $62.49 | $57.85 | $4.64 | 68,069,811.0 | +2.72% |
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $65.91 | $58.34 | $7.57 | 60,116,743.0 | -6.76% |
| 2024-11 | $68.18 | $60.26 | $7.92 | 47,773,903.0 | -3.16% |
| 2024-10 | $72.08 | $64.07 | $8.01 | 67,079,368.0 | -8.82% |
| 2024-09 | $71.48 | $59.35 | $12.13 | 55,355,454.0 | +12.49% |
| 2024-08 | $65.22 | $60.64 | $4.58 | 58,740,516.0 | -2.90% |
| 2024-07 | $68.87 | $62.87 | $6.00 | 53,304,031.0 | -1.17% |
| 2024-06 | $69.60 | $65.38 | $4.22 | 34,375,568.0 | -5.95% |
| 2024-05 | $74.24 | $67.27 | $6.97 | 55,148,711.0 | +3.35% |
| 2024-04 | $69.02 | $62.62 | $6.40 | 71,058,674.0 | +6.42% |
| 2024-03 | $65.49 | $61.05 | $4.44 | 60,162,506.0 | -1.22% |
| 2024-02 | $70.19 | $63.88 | $6.30 | 52,252,079.0 | -6.84% |
| 2024-01 | $74.72 | $67.09 | $7.63 | 58,561,168.0 | -6.97% |
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $75.09 | $68.07 | $7.02 | 54,667,851.0 | +7.77% |
| 2023-11 | $70.42 | $64.23 | $6.19 | 52,326,129.0 | +7.38% |
| 2023-10 | $64.87 | $59.80 | $5.07 | 82,722,134.0 | +1.10% |
| 2023-09 | $66.96 | $60.69 | $6.27 | 58,500,676.0 | +1.82% |
| 2023-08 | $65.69 | $58.27 | $7.41 | 69,208,354.0 | -6.09% |
| 2023-07 | $70.20 | $62.20 | $8.00 | 53,395,432.0 | +4.24% |
| 2023-06 | $68.44 | $60.07 | $8.37 | 67,347,915.0 | +8.11% |
| 2023-05 | $64.84 | $58.75 | $6.09 | 71,014,877.0 | -7.72% |
| 2023-04 | $70.55 | $61.95 | $8.60 | 61,073,380.0 | -6.72% |
| 2023-03 | $75.30 | $64.03 | $11.27 | 93,752,643.0 | -1.62% |
| 2023-02 | $79.39 | $68.30 | $11.09 | 56,936,445.0 | -12.12% |
| 2023-01 | $80.52 | $70.62 | $9.89 | 54,266,788.0 | +11.45% |
0.20%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):