Frankfurt - Delayed Quote EUR
Rio Tinto Lithium (7WO.F)
5.40
-0.05
(-0.92%)
As of March 5 at 7:53:27 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 2,100 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | 5,162 |
| Mar 3, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 10,932 |
| Feb 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 628 |
| Feb 27, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 2,099 |
| Feb 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 150 |
| Feb 25, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 300 |
| Feb 24, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 9,100 |
| Feb 21, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 9,800 |
| Feb 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,600 |
| Feb 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 250 |
| Feb 18, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 15,100 |
| Feb 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9,057 |
| Feb 14, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 7,200 |
| Feb 13, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 6,810 |
| Feb 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6,479 |
| Feb 11, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 1,800 |
| Feb 10, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 8,825 |
| Feb 7, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 707 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10,619 |
| Feb 4, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 15,770 |
| Feb 3, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 9,755 |
| Jan 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,700 |
| Jan 30, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 1,163 |
| Jan 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,231 |
| Jan 28, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 769 |
| Jan 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2,250 |
| Jan 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 931 |
| Jan 23, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 8,564 |
| Jan 22, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 12,788 |
| Jan 21, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 2,657 |
| Jan 20, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 2,970 |
| Jan 17, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 5,001 |
| Jan 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 12,745 |
| Jan 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,600 |
| Jan 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 13,328 |
| Jan 13, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 10,500 |
| Jan 10, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 100,897 |
| Jan 9, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 5,494 |
| Jan 8, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 36,726 |
| Jan 7, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 4,505 |
| Jan 6, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 933 |
| Jan 3, 2025 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2,800 |
| Jan 2, 2025 | 4.90 | 5.00 | 4.90 | 4.94 | 4.94 | 11,300 |
| Dec 30, 2024 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 3,600 |
| Dec 27, 2024 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | 2,191 |
| Dec 23, 2024 | 4.60 | 4.80 | 4.56 | 4.72 | 4.72 | 10,139 |
| Dec 20, 2024 | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | 9,601 |
| Dec 19, 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 53 |
| Dec 18, 2024 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 3,595 |
| Dec 17, 2024 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | 9,299 |
| Dec 16, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 1,994 |
| Dec 13, 2024 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 2,704 |
| Dec 12, 2024 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 30,804 |
| Dec 11, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2,050 |
| Dec 10, 2024 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | 9,700 |
| Dec 9, 2024 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | 13,900 |
| Dec 6, 2024 | 4.78 | 4.90 | 4.76 | 4.90 | 4.90 | 15,812 |
| Dec 5, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 505 |
| Dec 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,800 |
| Dec 3, 2024 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 6,100 |
| Dec 2, 2024 | 4.92 | 5.00 | 4.82 | 4.90 | 4.90 | 19,303 |
| Nov 29, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 800 |
| Nov 28, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6,001 |
| Nov 27, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 600 |
| Nov 26, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 9,665 |
| Nov 25, 2024 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 18,639 |
| Nov 22, 2024 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 3,500 |
| Nov 21, 2024 | 4.92 | 4.98 | 4.80 | 4.98 | 4.98 | 8,598 |
| Nov 20, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Nov 19, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5,770 |
| Nov 18, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 28,822 |
| Nov 15, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3,360 |
| Nov 14, 2024 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 5,334 |
| Nov 13, 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 2,750 |
| Nov 12, 2024 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | 18,793 |
| Nov 11, 2024 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | 13,288 |
| Nov 8, 2024 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | 7,104 |
| Nov 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2,268 |
| Nov 6, 2024 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 11,611 |
| Nov 5, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4,500 |
| Nov 4, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2,278 |
| Nov 1, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 8,374 |
| Oct 31, 2024 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 33,990 |
| Oct 30, 2024 | 4.96 | 4.98 | 4.88 | 4.88 | 4.88 | 4,917 |
| Oct 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,550 |
| Oct 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,875 |
| Oct 25, 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 8,610 |
| Oct 24, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 18,000 |
| Oct 23, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 600 |
| Oct 22, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 25,821 |
| Oct 21, 2024 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 28,733 |
| Oct 18, 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 74,506 |
| Oct 17, 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 19,323 |
| Oct 16, 2024 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 64,690 |
| Oct 15, 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 29,275 |
| Oct 14, 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 27,677 |
| Oct 11, 2024 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 68,418 |
| Oct 10, 2024 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 40,995 |
| Oct 9, 2024 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 220,474 |
| Oct 8, 2024 | 3.64 | 3.88 | 3.62 | 3.70 | 3.70 | 24,612 |
| Oct 7, 2024 | 3.84 | 3.96 | 3.60 | 3.70 | 3.70 | 58,781 |
| Oct 4, 2024 | 2.60 | 2.96 | 2.60 | 2.88 | 2.88 | 6,500 |
| Oct 3, 2024 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | - |
| Oct 2, 2024 | 2.52 | 2.60 | 2.52 | 2.56 | 2.56 | 2,600 |
| Oct 1, 2024 | 2.54 | 2.56 | 2.48 | 2.48 | 2.48 | 6,721 |
| Sep 30, 2024 | 2.60 | 2.66 | 2.50 | 2.50 | 2.50 | 11,352 |
| Sep 27, 2024 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 9,076 |
| Sep 26, 2024 | 2.40 | 2.48 | 2.38 | 2.48 | 2.48 | 11,460 |
| Sep 25, 2024 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 13,017 |
| Sep 24, 2024 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 3,250 |
| Sep 23, 2024 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | 2,750 |
| Sep 20, 2024 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 1,654 |
| Sep 19, 2024 | 2.26 | 2.32 | 2.24 | 2.28 | 2.28 | 6,600 |
| Sep 18, 2024 | 2.16 | 2.32 | 2.16 | 2.32 | 2.32 | 5,100 |
| Sep 17, 2024 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 8,554 |
| Sep 16, 2024 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 19,500 |
| Sep 13, 2024 | 2.18 | 2.22 | 2.14 | 2.16 | 2.16 | 27,020 |
| Sep 12, 2024 | 2.32 | 2.32 | 2.22 | 2.26 | 2.26 | 4,950 |
| Sep 11, 2024 | 2.24 | 2.30 | 2.24 | 2.24 | 2.24 | 11,000 |
| Sep 10, 2024 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 7,800 |
| Sep 9, 2024 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | 10,000 |
| Sep 6, 2024 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 9,650 |
| Sep 5, 2024 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | 1,885 |
| Sep 4, 2024 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 1,500 |
| Sep 3, 2024 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | 3,000 |
| Sep 2, 2024 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | 8,000 |
| Aug 30, 2024 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | - |
| Aug 29, 2024 | 2.32 | 2.40 | 2.32 | 2.32 | 2.32 | 1,000 |
| Aug 28, 2024 | 2.44 | 2.48 | 2.38 | 2.38 | 2.38 | 100 |
| Aug 27, 2024 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | 280 |
| Aug 26, 2024 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | 370 |
| Aug 23, 2024 | 2.40 | 2.42 | 2.40 | 2.40 | 2.40 | - |
| Aug 22, 2024 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | 1,510 |
| Aug 21, 2024 | 2.48 | 2.52 | 2.38 | 2.52 | 2.52 | 4,508 |
| Aug 20, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 787 |
| Aug 19, 2024 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 5,258 |
| Aug 16, 2024 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | 1,753 |
| Aug 15, 2024 | 2.32 | 2.44 | 2.32 | 2.44 | 2.44 | 4,840 |
| Aug 14, 2024 | 2.38 | 2.42 | 2.32 | 2.32 | 2.32 | 3,100 |
| Aug 13, 2024 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | 1,802 |
| Aug 12, 2024 | 2.60 | 2.60 | 2.42 | 2.42 | 2.42 | 7,190 |
| Aug 9, 2024 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 4,046 |
| Aug 8, 2024 | 2.48 | 2.56 | 2.48 | 2.52 | 2.52 | 3,695 |
| Aug 7, 2024 | 2.64 | 2.70 | 2.44 | 2.44 | 2.44 | 5,217 |
| Aug 6, 2024 | 2.40 | 2.40 | 2.32 | 2.40 | 2.40 | 3,397 |
| Aug 5, 2024 | 2.46 | 2.46 | 2.34 | 2.34 | 2.34 | 7,800 |
| Aug 2, 2024 | 2.74 | 2.74 | 2.58 | 2.58 | 2.58 | 9,267 |
| Aug 1, 2024 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | 4,000 |
| Jul 31, 2024 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | 3,820 |
| Jul 30, 2024 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1,680 |
| Jul 29, 2024 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | 7,066 |
| Jul 26, 2024 | 3.08 | 3.14 | 3.08 | 3.08 | 3.08 | 3,000 |
| Jul 25, 2024 | 2.98 | 3.12 | 2.96 | 3.12 | 3.12 | 17,364 |
| Jul 24, 2024 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 2,582 |
| Jul 22, 2024 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | 8,308 |
| Jul 19, 2024 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | 18,135 |
| Jul 18, 2024 | 3.28 | 3.38 | 3.24 | 3.30 | 3.30 | 10,022 |
| Jul 17, 2024 | 3.32 | 3.40 | 3.30 | 3.30 | 3.30 | 7,766 |
| Jul 16, 2024 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 4,840 |
| Jul 15, 2024 | 3.24 | 3.32 | 3.14 | 3.22 | 3.22 | 22,957 |
| Jul 12, 2024 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 3,100 |
| Jul 11, 2024 | 3.12 | 3.28 | 3.10 | 3.28 | 3.28 | 4,261 |
| Jul 10, 2024 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | 3,000 |
| Jul 9, 2024 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 5,940 |
| Jul 8, 2024 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | 3,250 |
| Jul 5, 2024 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | 12,085 |
| Jul 4, 2024 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 5,080 |
| Jul 3, 2024 | 3.04 | 3.26 | 3.04 | 3.26 | 3.26 | 6,366 |
| Jul 2, 2024 | 2.98 | 3.16 | 2.98 | 3.16 | 3.16 | 3,700 |
| Jul 1, 2024 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 3,012 |
| Jun 28, 2024 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | 4,500 |
| Jun 27, 2024 | 3.24 | 3.26 | 3.06 | 3.06 | 3.06 | 8,662 |
| Jun 26, 2024 | 3.04 | 3.30 | 3.02 | 3.30 | 3.30 | 20,571 |
| Jun 25, 2024 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | 4,450 |
| Jun 24, 2024 | 3.02 | 3.12 | 2.96 | 3.12 | 3.12 | 9,029 |
| Jun 21, 2024 | 3.06 | 3.12 | 2.96 | 2.96 | 2.96 | 14,759 |
| Jun 20, 2024 | 3.10 | 3.16 | 3.00 | 3.00 | 3.00 | 20,251 |
| Jun 19, 2024 | 3.12 | 3.18 | 3.04 | 3.04 | 3.04 | 5,119 |
| Jun 18, 2024 | 3.12 | 3.28 | 3.08 | 3.14 | 3.14 | 6,750 |
| Jun 17, 2024 | 3.12 | 3.20 | 3.04 | 3.08 | 3.08 | 14,861 |
| Jun 14, 2024 | 3.32 | 3.38 | 3.10 | 3.10 | 3.10 | 9,198 |
| Jun 13, 2024 | 3.44 | 3.50 | 3.40 | 3.46 | 3.46 | 5,112 |
| Jun 12, 2024 | 3.58 | 3.84 | 3.54 | 3.54 | 3.54 | 10,732 |
| Jun 11, 2024 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | 12,000 |
| Jun 10, 2024 | 3.76 | 3.82 | 3.64 | 3.64 | 3.64 | 5,395 |
| Jun 7, 2024 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 4,460 |
| Jun 6, 2024 | 3.96 | 3.96 | 3.82 | 3.92 | 3.92 | 4,856 |
| Jun 5, 2024 | 3.88 | 3.90 | 3.80 | 3.86 | 3.86 | 11,720 |
| Jun 4, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8,000 |
| Jun 3, 2024 | 4.02 | 4.10 | 4.00 | 4.00 | 4.00 | 5,050 |
| May 31, 2024 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | 2,750 |
| May 30, 2024 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 3,413 |
| May 29, 2024 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | 4,320 |
| May 28, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 200 |
| May 27, 2024 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 500 |
| May 24, 2024 | 4.18 | 4.32 | 4.14 | 4.30 | 4.30 | 13,150 |
| May 23, 2024 | 4.28 | 4.34 | 4.20 | 4.20 | 4.20 | 4,550 |
| May 22, 2024 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | 4,951 |
| May 21, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,129 |
| May 20, 2024 | 4.40 | 4.62 | 4.38 | 4.38 | 4.38 | 190 |
| May 17, 2024 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 5,250 |
| May 16, 2024 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 10,570 |
| May 15, 2024 | 4.42 | 4.50 | 4.20 | 4.20 | 4.20 | 4,830 |
| May 14, 2024 | 4.38 | 4.50 | 4.30 | 4.42 | 4.42 | 7,480 |
| May 13, 2024 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 7,150 |