ストックスクリーナーアプリを入手
62.57
0.29%
0.18
アフターアワーズ：
62.47
-0.10
-0.16%
Rio Tinto Plc Adr (RIO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $62.67 | $62.00 | $0.675 | 1,948,681.0 | +0.29% |
| 2024-11-20 | $62.80 | $62.33 | $0.47 | 1,269,098.0 | -0.06% |
| 2024-11-19 | $62.50 | $61.75 | $0.75 | 1,872,875.0 | +0.50% |
| 2024-11-18 | $62.22 | $61.39 | $0.825 | 2,408,137.0 | +1.87% |
| 2024-11-15 | $61.30 | $60.73 | $0.57 | 2,937,665.0 | +0.91% |
| 2024-11-14 | $60.82 | $60.26 | $0.56 | 2,363,559.0 | -0.31% |
| 2024-11-13 | $60.97 | $60.31 | $0.66 | 2,120,107.0 | -0.95% |
| 2024-11-12 | $61.40 | $60.51 | $0.895 | 4,143,461.0 | -2.24% |
| 2024-11-11 | $63.23 | $62.41 | $0.82 | 3,443,405.0 | -2.84% |
| 2024-11-08 | $64.98 | $63.87 | $1.11 | 4,711,644.0 | -4.51% |
| 2024-11-07 | $68.18 | $67.42 | $0.76 | 4,377,168.0 | +3.28% |
| 2024-11-06 | $65.55 | $64.36 | $1.19 | 2,916,336.0 | -0.26% |
| 2024-11-05 | $65.75 | $65.34 | $0.41 | 1,443,988.0 | +0.75% |
| 2024-11-04 | $65.78 | $65.00 | $0.775 | 1,654,927.0 | -0.49% |
| 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% |
Rio Tinto Plc Adr (RIO) 株の年ごとの株価履歴
この詳細な分析では、Rio Tinto Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRIO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rio Tinto Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRio Tinto Plc Adr (RIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $68.18 | $60.26 | $7.92 | 41,356,256.0 | -3.58% |
| 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% |
2023年のRio Tinto Plc Adr (RIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のRio Tinto Plc Adr (RIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.48%
1.20%
大文字化:
|
ボリューム (24 時間):