Stockscreener 앱 받기
59.20
0.05%
-0.03
Rio Tinto Plc Adr 주식 (RIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $59.29 | $58.99 | $0.3005 | 705,474.0 | -0.05% |
| 2024-12-23 | $59.31 | $58.53 | $0.785 | 1,913,443.0 | +1.01% |
| 2024-12-20 | $59.19 | $58.34 | $0.85 | 3,094,703.0 | -0.15% |
| 2024-12-19 | $59.64 | $58.67 | $0.97 | 3,207,803.0 | -1.03% |
| 2024-12-18 | $60.91 | $59.19 | $1.72 | 3,261,620.0 | -3.45% |
| 2024-12-17 | $61.71 | $60.78 | $0.93 | 2,943,682.0 | +0.33% |
| 2024-12-16 | $61.89 | $61.24 | $0.65 | 2,861,134.0 | -1.53% |
| 2024-12-13 | $62.68 | $61.81 | $0.865 | 3,154,728.0 | -1.95% |
| 2024-12-12 | $63.99 | $63.22 | $0.77 | 8,067,867.0 | -2.35% |
| 2024-12-11 | $65.12 | $64.56 | $0.555 | 1,813,777.0 | +0.25% |
| 2024-12-10 | $65.24 | $64.75 | $0.49 | 2,627,606.0 | -0.11% |
| 2024-12-09 | $65.91 | $64.88 | $1.03 | 5,376,438.0 | +4.48% |
| 2024-12-06 | $63.44 | $62.01 | $1.43 | 2,683,971.0 | -2.22% |
| 2024-12-05 | $63.98 | $63.21 | $0.769 | 2,127,450.0 | +0.21% |
| 2024-12-04 | $63.80 | $63.31 | $0.49 | 2,305,707.0 | -0.19% |
| 2024-12-03 | $64.15 | $63.44 | $0.71 | 4,971,173.0 | +0.38% |
| 2024-12-02 | $63.42 | $62.75 | $0.675 | 3,014,430.0 | +0.68% |
| 2024-11-29 | $62.91 | $62.12 | $0.785 | 1,073,801.0 | +0.83% |
| 2024-11-27 | $62.59 | $61.92 | $0.665 | 1,670,968.0 | +0.47% |
| 2024-11-26 | $62.64 | $61.78 | $0.855 | 1,751,678.0 | -1.51% |
Rio Tinto Plc Adr 주식 (RIO) 연도별 가격 이력
이 심층 분석에서는 Rio Tinto Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rio Tinto Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rio Tinto Plc Adr 주식 (RIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.91 | $58.34 | $7.57 | 54,836,480.0 | -5.79% |
| 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 주식 (RIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.02%
0.17%
자본화:
|
볼륨(24시간):