Holen Sie sich die Stockscreener-App
70.54
0.11%
-0.08
Rio Tinto Plc Adr-Aktien (RIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-24 | $70.97 | $70.20 | $0.77 | 1,951,926.0 | -0.11% |
| 2025-10-23 | $71.24 | $70.39 | $0.85 | 2,912,456.0 | +1.23% |
| 2025-10-22 | $70.12 | $69.04 | $1.08 | 3,921,924.0 | +2.08% |
| 2025-10-21 | $69.09 | $68.11 | $0.985 | 2,567,100.0 | -1.30% |
| 2025-10-20 | $69.24 | $68.15 | $1.09 | 3,970,310.0 | +1.79% |
| 2025-10-17 | $68.50 | $67.39 | $1.11 | 2,907,618.0 | -1.06% |
| 2025-10-16 | $69.20 | $68.31 | $0.885 | 3,251,565.0 | -0.16% |
| 2025-10-15 | $69.30 | $68.47 | $0.83 | 3,941,956.0 | +0.94% |
| 2025-10-14 | $68.91 | $66.49 | $2.42 | 5,994,356.0 | +0.09% |
| 2025-10-13 | $68.36 | $66.94 | $1.42 | 4,650,597.0 | +4.16% |
| 2025-10-10 | $67.57 | $65.34 | $2.22 | 5,194,051.0 | -2.33% |
| 2025-10-09 | $68.80 | $66.76 | $2.04 | 3,297,264.0 | -1.03% |
| 2025-10-08 | $67.86 | $67.35 | $0.51 | 3,258,790.0 | +2.19% |
| 2025-10-07 | $67.02 | $66.23 | $0.785 | 3,156,035.0 | -1.09% |
| 2025-10-06 | $67.41 | $66.74 | $0.6741 | 2,556,337.0 | +1.32% |
| 2025-10-03 | $66.60 | $65.87 | $0.73 | 1,979,409.0 | -0.23% |
| 2025-10-02 | $66.48 | $65.29 | $1.19 | 2,841,927.0 | -0.05% |
| 2025-10-01 | $67.05 | $65.95 | $1.10 | 3,060,040.0 | +0.42% |
| 2025-09-30 | $66.33 | $65.60 | $0.73 | 2,873,266.0 | +0.14% |
| 2025-09-29 | $66.23 | $65.49 | $0.74 | 3,515,724.0 | +1.73% |
| 2025-09-26 | $65.15 | $64.43 | $0.72 | 6,322,166.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $71.24 | $65.29 | $5.95 | 63,365,587.0 | +6.86% |
| 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% |
0.44%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):