Stockscreener 앱 받기
59.43
1.28%
-0.77
Rio Tinto Plc Adr 주식 (RIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $59.80 | $58.96 | $0.84 | 6,593,638.0 | -1.28% |
| 2025-05-29 | $60.39 | $59.99 | $0.3958 | 3,399,743.0 | +0.42% |
| 2025-05-28 | $60.29 | $59.76 | $0.53 | 4,116,945.0 | -1.40% |
| 2025-05-27 | $61.18 | $60.59 | $0.595 | 4,488,542.0 | -1.27% |
| 2025-05-23 | $61.73 | $60.89 | $0.84 | 4,509,671.0 | +0.75% |
| 2025-05-22 | $61.88 | $61.11 | $0.77 | 4,848,909.0 | -1.39% |
| 2025-05-21 | $62.65 | $61.97 | $0.6772 | 2,143,951.0 | -0.42% |
| 2025-05-20 | $62.65 | $62.08 | $0.57 | 2,127,714.0 | -0.24% |
| 2025-05-19 | $62.41 | $61.30 | $1.11 | 2,407,343.0 | -0.40% |
| 2025-05-16 | $62.67 | $61.73 | $0.94 | 2,612,176.0 | -0.18% |
| 2025-05-15 | $62.80 | $61.94 | $0.86 | 3,015,545.0 | +1.16% |
| 2025-05-14 | $62.63 | $61.95 | $0.685 | 1,843,354.0 | -0.39% |
| 2025-05-13 | $62.49 | $61.78 | $0.7158 | 2,405,645.0 | +1.40% |
| 2025-05-12 | $62.27 | $61.20 | $1.07 | 2,799,409.0 | +2.38% |
| 2025-05-09 | $60.04 | $59.44 | $0.6002 | 1,256,563.0 | +1.35% |
| 2025-05-08 | $59.61 | $58.98 | $0.625 | 2,648,446.0 | -1.40% |
| 2025-05-07 | $60.97 | $59.74 | $1.23 | 3,099,161.0 | +0.37% |
| 2025-05-06 | $60.18 | $59.67 | $0.51 | 1,966,130.0 | +0.39% |
| 2025-05-05 | $60.09 | $59.38 | $0.71 | 1,505,330.0 | -0.22% |
| 2025-05-02 | $60.14 | $59.53 | $0.6128 | 2,176,342.0 | +1.96% |
| 2025-05-01 | $59.65 | $58.49 | $1.16 | 2,162,528.0 | -1.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $62.80 | $58.49 | $4.31 | 68,720,723.0 | +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 주식 (RIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
3.28%
4.22%
자본화:
|
볼륨(24시간):