Berlin - Delayed Quote EUR

Rio Tinto PLC (RIO1.BE)

56.09

+0.47

+(0.85%)

At close: May 16 at 8:04:18 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	56.09	56.09	56.09	56.09	56.09	-
May 15, 2025	55.62	55.62	55.62	55.62	55.62	-
May 14, 2025	55.94	55.94	55.73	55.73	55.73	50
May 13, 2025	55.26	55.26	55.26	55.26	55.26	-
May 12, 2025	53.75	55.67	53.75	55.67	55.67	11
May 9, 2025	52.91	52.91	52.91	52.91	52.91	-
May 8, 2025	53.29	53.29	53.29	53.29	53.29	-
May 7, 2025	52.94	52.94	52.94	52.94	52.94	-
May 6, 2025	53.12	53.12	52.83	52.83	52.83	120
May 5, 2025	53.31	53.31	53.14	53.14	53.14	13
May 2, 2025	52.50	52.89	52.50	52.89	52.89	200
Apr 30, 2025	53.59	53.59	53.59	53.59	53.59	-
Apr 29, 2025	53.43	53.43	53.43	53.43	53.43	-
Apr 28, 2025	53.72	53.72	53.43	53.43	53.43	25
Apr 25, 2025	54.31	54.31	54.31	54.31	54.31	-
Apr 24, 2025	52.98	52.98	52.98	52.98	52.98	-
Apr 23, 2025	53.57	53.79	53.57	53.79	53.79	30
Apr 22, 2025	51.32	51.32	51.32	51.32	51.32	-
Apr 17, 2025	51.02	51.02	51.02	51.02	51.02	-
Apr 16, 2025	49.90	50.22	49.90	50.22	50.22	20
Apr 15, 2025	50.32	50.99	50.32	50.99	50.99	400
Apr 14, 2025	50.50	51.14	50.50	51.14	51.14	50
Apr 11, 2025	49.47	49.47	48.72	48.72	48.72	13
Apr 10, 2025	51.89	51.89	51.89	51.89	51.89	15
Apr 9, 2025	47.16	48.50	47.16	48.50	48.50	50
Apr 8, 2025	50.42	50.42	50.42	50.42	50.42	-
Apr 7, 2025	47.46	49.97	47.46	49.75	49.75	770
Apr 4, 2025	53.07	53.07	52.36	52.36	52.36	940
Apr 3, 2025	54.24	54.24	54.24	54.24	54.24	-
Apr 2, 2025	55.62	55.62	55.21	55.21	55.21	100
Apr 1, 2025	55.66	55.66	55.66	55.66	55.66	-
Mar 31, 2025	56.26	56.26	55.34	55.60	55.60	108
Mar 28, 2025	57.97	57.97	57.50	57.50	57.50	30
Mar 27, 2025	58.45	58.45	58.45	58.45	58.45	-
Mar 26, 2025	58.69	58.69	58.69	58.69	58.69	-
Mar 25, 2025	57.74	57.74	57.74	57.74	57.74	-
Mar 24, 2025	57.58	57.95	57.58	57.95	57.95	34
Mar 21, 2025	58.27	58.27	57.02	57.02	57.02	34
Mar 20, 2025	58.63	58.63	58.63	58.63	58.63	-
Mar 19, 2025	58.58	58.58	58.58	58.58	58.58	-
Mar 18, 2025	58.15	58.15	58.15	58.15	58.15	-
Mar 17, 2025	58.03	58.14	58.03	58.14	58.14	4
Mar 14, 2025	56.87	56.87	56.87	56.87	56.87	-
Mar 13, 2025	56.19	56.19	56.19	56.19	56.19	-
Mar 12, 2025	56.50	56.50	56.50	56.50	56.50	-
Mar 11, 2025	57.50	57.50	57.26	57.26	57.26	5
Mar 10, 2025	58.44	58.44	58.44	58.44	58.44	-
Mar 7, 2025	57.22	57.22	57.22	57.22	57.22	-
Mar 6, 2025	2.0875638 Dividend
Mar 6, 2025	58.15	58.15	58.15	58.15	58.15	-
Mar 5, 2025	58.67	59.21	58.67	59.21	57.45	70
Mar 4, 2025	58.09	58.84	58.09	58.84	57.09	20
Mar 3, 2025	58.28	59.08	58.28	59.08	57.32	200
Feb 28, 2025	57.55	57.55	57.55	57.55	55.84	-
Feb 27, 2025	58.72	58.72	58.70	58.70	56.96	5
Feb 26, 2025	59.06	59.06	59.06	59.06	57.30	-
Feb 25, 2025	59.66	59.66	59.66	59.66	57.89	-
Feb 24, 2025	60.80	60.80	60.80	60.80	58.99	-
Feb 21, 2025	61.55	61.77	61.55	61.77	59.93	90
Feb 20, 2025	60.18	60.18	60.18	60.18	58.39	-
Feb 19, 2025	61.35	61.35	60.09	60.09	58.30	5
Feb 18, 2025	61.66	61.66	61.27	61.30	59.48	177
Feb 17, 2025	60.61	60.78	60.61	60.78	58.97	102
Feb 14, 2025	60.42	60.42	60.42	60.42	58.62	-
Feb 13, 2025	60.26	60.26	60.26	60.26	58.47	-
Feb 12, 2025	59.61	59.61	59.61	59.61	57.84	-
Feb 11, 2025	60.34	60.34	60.34	60.34	58.55	-
Feb 10, 2025	59.93	59.93	59.93	59.93	58.15	-
Feb 7, 2025	59.90	59.90	59.90	59.90	58.12	-
Feb 6, 2025	60.10	60.10	60.10	60.10	58.31	-
Feb 5, 2025	58.73	58.84	58.73	58.84	57.09	130
Feb 4, 2025	57.97	58.40	57.97	58.40	56.66	500
Feb 3, 2025	58.01	58.01	58.01	58.01	56.29	-
Jan 31, 2025	58.44	58.44	58.44	58.44	56.70	-
Jan 30, 2025	57.50	58.00	57.50	58.00	56.28	350
Jan 29, 2025	57.29	57.29	57.29	57.29	55.59	-
Jan 28, 2025	59.09	59.09	59.09	59.09	57.33	-
Jan 27, 2025	59.07	59.07	59.07	59.07	57.31	-
Jan 24, 2025	58.81	58.81	58.81	58.81	57.06	-
Jan 23, 2025	58.81	58.81	58.81	58.81	57.06	-
Jan 22, 2025	59.54	59.54	59.54	59.54	57.77	-
Jan 21, 2025	60.04	60.04	60.04	60.04	58.26	-
Jan 20, 2025	59.62	59.62	59.62	59.62	57.85	-
Jan 17, 2025	58.26	58.26	58.26	58.26	56.53	-
Jan 16, 2025	58.87	58.87	58.87	58.87	57.12	-
Jan 15, 2025	58.75	58.75	58.75	58.75	57.00	-
Jan 14, 2025	58.62	58.62	58.62	58.62	56.88	-
Jan 13, 2025	57.69	58.48	57.69	58.48	56.74	300
Jan 10, 2025	57.90	57.90	57.90	57.90	56.18	-
Jan 9, 2025	56.82	57.86	56.82	57.86	56.14	250
Jan 8, 2025	56.66	56.66	56.66	56.66	54.98	-
Jan 7, 2025	56.11	56.61	56.11	56.47	54.79	322
Jan 6, 2025	57.02	57.02	56.53	56.53	54.85	250
Jan 3, 2025	57.20	57.20	57.20	57.20	55.50	-
Jan 2, 2025	57.12	57.12	57.12	57.12	55.42	10
Dec 30, 2024	56.90	56.90	56.90	56.90	55.21	-
Dec 27, 2024	56.87	56.87	56.87	56.87	55.18	-
Dec 23, 2024	56.40	57.00	56.40	57.00	55.31	60
Dec 20, 2024	56.96	56.96	56.96	56.96	55.27	-
Dec 19, 2024	56.83	56.83	56.83	56.83	55.14	-
Dec 18, 2024	58.51	58.51	58.37	58.37	56.64	11
Dec 17, 2024	58.45	58.45	58.45	58.45	56.71	-
Dec 16, 2024	59.31	59.31	59.31	59.31	57.55	-
Dec 13, 2024	60.60	60.60	60.60	60.60	58.80	-
Dec 12, 2024	61.61	61.61	61.61	61.61	59.78	-
Dec 11, 2024	61.28	61.28	61.28	61.28	59.46	-
Dec 10, 2024	61.55	61.55	61.55	61.55	59.72	-
Dec 9, 2024	59.02	59.02	59.02	59.02	57.27	-
Dec 6, 2024	59.92	59.92	59.92	59.92	58.14	-
Dec 5, 2024	60.51	60.51	60.51	60.51	58.71	-
Dec 4, 2024	61.10	61.10	61.10	61.10	59.28	120
Dec 3, 2024	60.14	60.14	60.14	60.14	58.35	-
Dec 2, 2024	59.80	59.80	59.80	59.80	58.02	-
Nov 29, 2024	59.38	59.38	59.38	59.38	57.62	-
Nov 28, 2024	58.82	59.05	58.82	59.05	57.29	25
Nov 27, 2024	59.08	59.08	59.08	59.08	57.32	-
Nov 26, 2024	59.72	59.72	59.72	59.72	57.94	-
Nov 25, 2024	59.84	59.84	59.84	59.84	58.06	-
Nov 22, 2024	59.96	59.96	59.96	59.96	58.18	-
Nov 21, 2024	58.94	58.94	58.94	58.94	57.19	-
Nov 20, 2024	58.96	59.44	58.96	59.02	57.27	460
Nov 19, 2024	59.01	59.01	59.01	59.01	57.26	-
Nov 18, 2024	58.32	58.32	58.32	58.32	56.59	-
Nov 15, 2024	57.32	58.16	57.32	58.16	56.43	120
Nov 14, 2024	57.24	57.24	57.24	57.24	55.54	-
Nov 13, 2024	57.08	57.08	57.08	57.08	55.38	-
Nov 12, 2024	59.02	59.02	59.02	59.02	57.27	-
Nov 11, 2024	60.10	60.10	60.10	60.10	58.31	-
Nov 8, 2024	62.41	62.41	62.41	62.41	60.56	-
Nov 7, 2024	61.38	61.38	61.38	61.38	59.56	-
Nov 6, 2024	60.07	60.07	60.07	60.07	58.28	-
Nov 5, 2024	59.65	59.65	59.65	59.65	57.88	-
Nov 4, 2024	59.90	59.90	59.90	59.90	58.12	-
Nov 1, 2024	60.12	60.12	60.12	60.12	58.33	-
Oct 31, 2024	60.48	60.48	60.48	60.48	58.68	-
Oct 30, 2024	61.39	61.39	61.39	61.39	59.57	-
Oct 29, 2024	61.16	61.16	61.16	61.16	59.34	-
Oct 28, 2024	60.78	61.31	60.78	61.31	59.49	100
Oct 25, 2024	59.60	60.50	59.60	60.50	58.70	73
Oct 24, 2024	59.94	59.94	59.94	59.94	58.16	-
Oct 23, 2024	60.46	60.46	60.46	60.46	58.66	-
Oct 22, 2024	59.89	59.89	59.89	59.89	58.11	-
Oct 21, 2024	60.57	60.57	60.57	60.57	58.77	50
Oct 18, 2024	59.57	59.57	59.57	59.57	57.80	-
Oct 17, 2024	60.48	60.48	59.60	59.60	57.83	300
Oct 16, 2024	60.73	60.89	60.73	60.89	59.08	20
Oct 15, 2024	61.86	61.86	61.86	61.86	60.02	-
Oct 14, 2024	61.52	61.52	61.52	61.52	59.69	-
Oct 11, 2024	61.07	61.57	61.07	61.57	59.74	18
Oct 10, 2024	61.33	61.33	60.29	60.29	58.50	24
Oct 9, 2024	59.84	60.71	59.84	60.71	58.91	140
Oct 8, 2024	62.38	62.38	60.71	60.71	58.91	16
Oct 7, 2024	62.50	62.50	62.50	62.50	60.64	-
Oct 4, 2024	63.42	63.42	63.42	63.42	61.53	-
Oct 3, 2024	63.71	63.71	63.71	63.71	61.82	-
Oct 2, 2024	63.81	63.81	63.81	63.81	61.91	-
Oct 1, 2024	63.21	63.66	63.21	63.66	61.77	100
Sep 30, 2024	64.16	64.16	64.16	64.16	62.25	-
Sep 27, 2024	63.31	63.31	63.31	63.31	61.43	-
Sep 26, 2024	61.50	63.41	61.50	63.41	61.53	130
Sep 25, 2024	60.82	60.82	60.82	60.82	59.01	54
Sep 24, 2024	58.90	58.90	58.90	58.90	57.15	-
Sep 23, 2024	57.66	57.66	57.66	57.66	55.95	-
Sep 20, 2024	58.24	58.24	58.24	58.24	56.51	-
Sep 19, 2024	57.78	57.78	57.78	57.78	56.06	-
Sep 18, 2024	55.82	55.82	55.82	55.82	54.16	-
Sep 17, 2024	56.85	57.13	56.85	57.13	55.43	10
Sep 16, 2024	56.20	56.22	56.10	56.20	54.53	65
Sep 13, 2024	56.46	56.46	56.46	56.46	54.78	-
Sep 12, 2024	55.48	55.48	55.48	55.48	53.83	-
Sep 11, 2024	54.63	54.63	54.63	54.63	53.01	-
Sep 10, 2024	54.33	54.33	54.33	54.33	52.72	-
Sep 9, 2024	54.35	54.43	54.35	54.43	52.81	70
Sep 6, 2024	54.51	54.51	54.51	54.51	52.89	-
Sep 5, 2024	54.21	54.21	54.21	54.21	52.60	-
Sep 4, 2024	54.21	54.21	54.21	54.21	52.60	-
Sep 3, 2024	55.31	55.31	55.31	55.31	53.67	-
Sep 2, 2024	57.20	57.20	57.20	57.20	55.50	30
Aug 30, 2024	57.21	57.21	57.21	57.21	55.51	-
Aug 29, 2024	56.58	56.80	56.58	56.80	55.11	20
Aug 28, 2024	56.91	56.91	56.91	56.91	55.22	-
Aug 27, 2024	57.30	57.30	57.30	57.30	55.60	-
Aug 26, 2024	56.73	56.85	56.73	56.85	55.16	100
Aug 23, 2024	56.48	56.48	56.48	56.48	54.80	-
Aug 22, 2024	56.88	56.88	56.88	56.88	55.19	-
Aug 21, 2024	56.57	56.57	56.57	56.57	54.89	-
Aug 20, 2024	56.64	56.64	56.64	56.64	54.96	-
Aug 19, 2024	55.86	55.86	55.86	55.86	54.20	-
Aug 16, 2024	56.06	56.06	56.06	56.06	54.39	-
Aug 15, 2024	55.37	55.37	55.37	55.37	53.72	-
Aug 14, 2024	57.26	57.26	57.26	57.26	55.56	-
Aug 13, 2024	57.84	57.87	57.84	57.87	56.15	43
Aug 12, 2024	58.31	58.31	57.91	57.91	56.19	4
Aug 9, 2024	58.45	58.45	58.45	58.45	56.71	-
Aug 8, 2024	57.35	57.35	57.35	57.35	55.65	-
Aug 7, 2024	58.15	58.15	58.15	58.15	56.42	-
Aug 6, 2024	58.76	59.05	58.76	59.05	57.29	5
Aug 5, 2024	56.77	57.33	56.55	57.23	55.53	225
Aug 2, 2024	59.01	59.01	59.01	59.01	57.26	-
Aug 1, 2024	60.44	60.44	60.44	60.44	58.64	-
Jul 31, 2024	58.91	58.91	58.91	58.91	57.16	-
Jul 30, 2024	59.61	59.61	59.61	59.61	57.84	-
Jul 29, 2024	60.77	60.77	60.77	60.77	58.96	-
Jul 26, 2024	59.68	59.68	59.68	59.68	57.91	-
Jul 25, 2024	58.51	58.51	58.51	58.51	56.77	-
Jul 24, 2024	58.34	58.34	58.34	58.34	56.61	-
Jul 23, 2024	59.11	59.35	58.27	58.45	56.71	970
Jul 22, 2024	59.40	59.40	58.76	59.06	57.30	92
Jul 19, 2024	59.70	59.70	59.70	59.70	57.93	-
Jul 18, 2024	60.82	60.82	60.82	60.82	59.01	-
Jul 17, 2024	60.73	60.73	60.73	60.73	58.92	-
Jul 16, 2024	61.36	61.36	61.36	61.36	59.54	-
Jul 15, 2024	63.00	63.00	63.00	63.00	61.13	-
Jul 12, 2024	62.63	62.63	62.56	62.56	60.70	150
Jul 11, 2024	62.31	62.63	62.31	62.63	60.77	200
Jul 10, 2024	61.93	61.93	61.93	61.93	60.09	-
Jul 9, 2024	62.11	62.11	62.11	62.11	60.26	-
Jul 8, 2024	62.07	62.07	62.07	62.07	60.23	-
Jul 5, 2024	63.16	63.16	63.16	63.16	61.28	-
Jul 4, 2024	63.28	63.28	63.28	63.28	61.40	-
Jul 3, 2024	61.82	61.82	61.82	61.82	59.98	-
Jul 2, 2024	62.01	62.01	61.52	61.52	59.69	100
Jul 1, 2024	62.14	62.14	62.14	62.14	60.29	-
Jun 28, 2024	61.29	61.61	61.29	61.61	59.78	10
Jun 27, 2024	62.21	62.21	62.21	62.21	60.36	-
Jun 26, 2024	62.66	62.66	62.66	62.66	60.80	-
Jun 25, 2024	62.40	62.40	62.40	62.40	60.55	-
Jun 24, 2024	62.58	62.58	62.58	62.58	60.72	130
Jun 21, 2024	62.25	62.25	62.25	62.25	60.40	-
Jun 20, 2024	62.20	62.20	62.20	62.20	60.35	-
Jun 19, 2024	62.13	62.13	62.13	62.13	60.28	-
Jun 18, 2024	61.45	61.45	61.45	61.45	59.62	-
Jun 17, 2024	62.09	62.09	62.09	62.09	60.24	-
Jun 14, 2024	62.61	62.61	62.61	62.61	60.75	-
Jun 13, 2024	62.08	62.08	62.04	62.04	60.20	50
Jun 12, 2024	62.45	62.45	62.45	62.45	60.59	-
Jun 11, 2024	62.42	62.42	61.87	61.87	60.03	500
Jun 10, 2024	62.97	63.67	62.97	63.67	61.78	16
Jun 7, 2024	63.59	63.59	63.20	63.20	61.32	57
Jun 6, 2024	62.76	62.76	62.76	62.76	60.89	-
Jun 5, 2024	62.66	62.66	62.66	62.66	60.80	-
Jun 4, 2024	63.67	63.67	63.15	63.15	61.27	40
Jun 3, 2024	64.82	64.82	63.97	63.97	62.07	9
May 31, 2024	64.42	64.61	64.42	64.61	62.69	10
May 30, 2024	64.01	64.01	64.01	64.01	62.11	-
May 29, 2024	65.11	65.11	65.11	65.11	63.17	-
May 28, 2024	66.17	66.17	66.17	66.17	64.20	-
May 27, 2024	66.32	66.32	66.32	66.32	64.35	-
May 24, 2024	66.26	66.26	66.26	66.26	64.29	-
May 23, 2024	66.32	66.32	66.32	66.32	64.35	-
May 22, 2024	67.99	68.33	67.99	68.33	66.30	10
May 21, 2024	67.21	67.21	67.21	67.21	65.21	-
May 20, 2024	67.46	67.46	67.46	67.46	65.45	-
May 17, 2024	66.06	66.88	66.06	66.88	64.89	150
May 16, 2024	64.99	64.99	64.99	64.99	63.06	-

55H0.F MP Materials Corp.

18.65

-2.10%

RTNTF Rio Tinto Group

78.98

0.00%

RIO.AX Rio Tinto Group

121.05

+0.86%

BHP BHP Group Limited

50.51

-0.04%