Stockscreener 앱 받기
65.18
3.61%
2.27
시간 외 거래:
64.88
-0.30
-0.46%
Rio Tinto Plc Adr 주식 (RIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $65.50 | $64.64 | $0.86 | 4,808,956.0 | +3.61% |
| 2024-09-18 | $63.88 | $62.84 | $1.05 | 2,032,364.0 | -0.02% |
| 2024-09-17 | $63.58 | $62.78 | $0.7982 | 1,714,554.0 | -0.43% |
| 2024-09-16 | $63.25 | $62.80 | $0.4488 | 1,722,887.0 | +1.02% |
| 2024-09-13 | $62.79 | $62.48 | $0.31 | 1,709,924.0 | +1.03% |
| 2024-09-12 | $62.08 | $61.52 | $0.555 | 2,545,792.0 | +1.14% |
| 2024-09-11 | $61.31 | $60.20 | $1.11 | 2,530,527.0 | +2.41% |
| 2024-09-10 | $59.82 | $59.40 | $0.4194 | 2,080,632.0 | -0.40% |
| 2024-09-09 | $60.46 | $59.98 | $0.475 | 2,374,325.0 | +0.50% |
| 2024-09-06 | $60.19 | $59.35 | $0.84 | 3,350,719.0 | -1.13% |
| 2024-09-05 | $60.86 | $60.37 | $0.49 | 2,014,684.0 | +0.50% |
| 2024-09-04 | $60.58 | $60.05 | $0.53 | 2,031,039.0 | -0.41% |
| 2024-09-03 | $61.07 | $60.10 | $0.97 | 3,635,762.0 | -4.63% |
| 2024-08-30 | $63.27 | $62.63 | $0.635 | 2,208,924.0 | -0.08% |
| 2024-08-29 | $63.58 | $62.83 | $0.75 | 1,322,170.0 | +0.51% |
| 2024-08-28 | $63.10 | $62.65 | $0.455 | 2,049,187.0 | -1.56% |
| 2024-08-27 | $64.12 | $63.62 | $0.50 | 2,313,390.0 | +0.44% |
| 2024-08-26 | $64.40 | $63.57 | $0.83 | 2,323,392.0 | +1.11% |
| 2024-08-23 | $63.08 | $62.30 | $0.78 | 2,786,953.0 | +0.45% |
| 2024-08-22 | $62.89 | $62.48 | $0.41 | 1,749,936.0 | -1.03% |
| 2024-08-21 | $63.59 | $63.12 | $0.47 | 2,206,890.0 | +2.24% |
| 2024-08-20 | $62.62 | $61.87 | $0.755 | 2,240,846.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $65.50 | $59.35 | $6.15 | 37,361,121.0 | +3.02% |
| 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% |
4.03%
자본화:
|
볼륨(24시간):