Holen Sie sich die Stockscreener-App
65.10
0.36%
-0.23
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-04 | $65.78 | $65.03 | $0.75 | 851,194.0 | -0.34% |
| 2024-11-01 | $65.80 | $65.17 | $0.625 | 1,796,524.0 | +0.68% |
| 2024-10-31 | $65.43 | $64.51 | $0.92 | 1,797,284.0 | -1.53% |
| 2024-10-30 | $66.39 | $65.64 | $0.755 | 1,751,442.0 | -1.02% |
| 2024-10-29 | $66.98 | $66.53 | $0.46 | 1,668,094.0 | +0.60% |
| 2024-10-28 | $66.31 | $65.68 | $0.63 | 1,705,793.0 | +1.38% |
| 2024-10-25 | $65.84 | $65.12 | $0.725 | 2,434,614.0 | +1.04% |
| 2024-10-24 | $64.84 | $64.07 | $0.774 | 2,564,900.0 | +0.19% |
| 2024-10-23 | $64.61 | $64.16 | $0.45 | 2,590,523.0 | -1.51% |
| 2024-10-22 | $65.49 | $64.98 | $0.51 | 1,743,581.0 | +0.82% |
| 2024-10-21 | $65.46 | $64.69 | $0.769 | 2,014,869.0 | -0.63% |
| 2024-10-18 | $65.69 | $65.22 | $0.475 | 2,417,668.0 | +0.41% |
| 2024-10-17 | $65.12 | $64.14 | $0.99 | 3,629,695.0 | -1.30% |
| 2024-10-16 | $66.52 | $65.67 | $0.85 | 3,563,815.0 | -0.78% |
| 2024-10-15 | $66.82 | $66.29 | $0.53 | 4,365,288.0 | -1.82% |
| 2024-10-14 | $67.78 | $66.58 | $1.19 | 3,684,492.0 | +0.70% |
| 2024-10-11 | $67.38 | $66.78 | $0.60 | 3,488,805.0 | +0.58% |
| 2024-10-10 | $66.90 | $65.96 | $0.94 | 3,304,603.0 | +0.74% |
| 2024-10-09 | $66.43 | $65.28 | $1.15 | 3,945,534.0 | -0.47% |
| 2024-10-08 | $66.69 | $66.14 | $0.555 | 5,626,902.0 | -4.25% |
| 2024-10-07 | $69.83 | $69.28 | $0.56 | 2,378,893.0 | -0.11% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $65.80 | $65.03 | $0.775 | 2,647,718.0 | +0.33% |
| 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% |
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $73.34 | $68.36 | $4.98 | 59,779,339.0 | +3.73% |
| 2022-11 | $68.94 | $52.25 | $16.69 | 82,355,352.0 | +28.66% |
| 2022-10 | $59.58 | $52.43 | $7.15 | 102,027,034.0 | -3.11% |
| 2022-09 | $59.12 | $50.91 | $8.20 | 86,446,377.0 | -2.19% |
| 2022-08 | $62.36 | $55.77 | $6.59 | 76,257,130.0 | -7.77% |
| 2022-07 | $61.23 | $53.83 | $7.40 | 77,438,351.0 | +0.05% |
| 2022-06 | $78.50 | $59.98 | $18.52 | 69,417,902.0 | -16.94% |
| 2022-05 | $74.42 | $63.17 | $11.25 | 73,737,283.0 | +3.26% |
| 2022-04 | $83.21 | $68.66 | $14.55 | 70,595,354.0 | -11.54% |
| 2022-03 | $84.69 | $67.50 | $17.19 | 124,769,134.0 | +2.32% |
| 2022-02 | $80.44 | $72.39 | $8.05 | 87,207,659.0 | +10.06% |
| 2022-01 | $78.76 | $66.42 | $12.34 | 101,100,815.0 | +6.66% |
0.47%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):