Rio Tinto RIO
ASX · Australien · Grundstoffe
AUD 162,85-4,08 (-2,44 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 162,85 | -2,44 % | AUD 165,33 | AUD 166,23 | AUD 162,65 | 1,36M |
| 2026-09-30 | AUD 166,93 | +1,56 % | AUD 163,98 | AUD 167,76 | AUD 162,72 | 1,36M |
| 2026-09-29 | AUD 164,37 | +0,82 % | AUD 162,90 | AUD 164,37 | AUD 162,40 | 907,24K |
| 2026-09-28 | AUD 163,04 | -1,10 % | AUD 164,04 | AUD 164,59 | AUD 162,21 | 869,86K |
| 2026-09-25 | AUD 164,85 | -0,97 % | AUD 164,55 | AUD 165,15 | AUD 163,75 | 886,27K |
| 2026-09-24 | AUD 166,46 | -0,69 % | AUD 164,30 | AUD 166,47 | AUD 163,78 | 699,18K |
| 2026-09-23 | AUD 167,61 | +0,79 % | AUD 167,90 | AUD 168,72 | AUD 166,50 | 515,02K |
| 2026-09-22 | AUD 166,30 | +0,11 % | AUD 166,24 | AUD 167,23 | AUD 166,00 | 486,63K |
| 2026-09-21 | AUD 166,12 | -0,82 % | AUD 165,50 | AUD 167,40 | AUD 165,50 | 503,14K |
| 2026-09-18 | AUD 167,49 | +0,84 % | AUD 167,55 | AUD 168,30 | AUD 166,65 | 1,73M |
| 2026-09-17 | AUD 166,09 | -0,10 % | AUD 168,00 | AUD 168,00 | AUD 164,74 | 1,01M |
| 2026-09-16 | AUD 166,25 | +1,06 % | AUD 165,20 | AUD 166,25 | AUD 163,88 | 847,67K |
| 2026-09-15 | AUD 164,50 | -2,20 % | AUD 166,45 | AUD 166,89 | AUD 163,62 | 752,43K |
| 2026-09-14 | AUD 168,20 | -0,06 % | AUD 168,50 | AUD 169,50 | AUD 166,55 | 812,78K |
| 2026-09-11 | AUD 168,30 | -3,54 % | AUD 167,99 | AUD 170,10 | AUD 166,80 | 1,11M |
| 2026-09-10 | AUD 174,47 | -2,71 % | AUD 175,63 | AUD 176,16 | AUD 171,93 | 1,24M |
| 2026-09-09 | AUD 179,33 | +1,89 % | AUD 178,96 | AUD 180,88 | AUD 178,21 | 919,12K |
| 2026-09-08 | AUD 176,00 | -0,77 % | AUD 177,17 | AUD 177,40 | AUD 174,41 | 855,96K |
| 2026-09-07 | AUD 177,36 | +0,83 % | AUD 176,50 | AUD 179,15 | AUD 175,99 | 969,18K |
| 2026-09-04 | AUD 175,90 | -0,68 % | AUD 178,30 | AUD 178,30 | AUD 173,78 | 1,14M |
| 2026-09-03 | AUD 177,11 | +1,28 % | AUD 176,70 | AUD 178,24 | AUD 175,23 | 683,17K |
| 2026-09-02 | AUD 174,88 | -1,48 % | AUD 174,90 | AUD 175,72 | AUD 172,78 | 1,01M |
| 2026-09-01 | AUD 177,51 | +1,54 % | AUD 173,98 | AUD 177,80 | AUD 172,69 | 716,43K |
| 2026-08-31 | AUD 174,81 | -1,81 % | AUD 176,85 | AUD 177,37 | AUD 173,85 | 1,36M |
| 2026-08-28 | AUD 178,04 | -0,37 % | AUD 178,65 | AUD 179,38 | AUD 175,75 | 1,17M |
| 2026-08-27 | AUD 178,70 | -0,52 % | AUD 179,77 | AUD 181,50 | AUD 177,66 | 1,56M |
| 2026-08-26 | AUD 179,63 | +0,19 % | AUD 181,05 | AUD 182,70 | AUD 179,09 | 1,18M |
| 2026-08-25 | AUD 179,29 | +1,05 % | AUD 178,11 | AUD 180,65 | AUD 177,63 | 833,24K |
| 2026-08-24 | AUD 177,43 | +1,17 % | AUD 179,36 | AUD 179,79 | AUD 176,50 | 990,78K |
| 2026-08-21 | AUD 175,38 | +1,35 % | AUD 173,71 | AUD 175,91 | AUD 173,40 | 1,33M |
| 2026-08-20 | AUD 173,04 | +1,81 % | AUD 173,69 | AUD 174,05 | AUD 171,79 | 1,24M |
| 2026-08-19 | AUD 169,97 | +1,54 % | AUD 167,50 | AUD 171,32 | AUD 166,67 | 1,03M |
| 2026-08-18 | AUD 167,40 | -0,55 % | AUD 169,00 | AUD 169,25 | AUD 166,25 | 1,06M |
| 2026-08-17 | AUD 168,33 | +0,44 % | AUD 167,81 | AUD 169,63 | AUD 167,04 | 1,04M |
| 2026-08-14 | AUD 167,59 | -3,14 % | AUD 169,11 | AUD 170,00 | AUD 167,01 | 1,29M |
| 2026-08-13 | AUD 173,03 | -3,57 % | AUD 175,00 | AUD 175,57 | AUD 172,43 | 1,72M |
| 2026-08-12 | AUD 179,43 | -0,24 % | AUD 178,39 | AUD 179,72 | AUD 177,73 | 858,87K |
| 2026-08-11 | AUD 179,86 | +0,45 % | AUD 179,89 | AUD 180,41 | AUD 179,03 | 763,85K |
| 2026-08-10 | AUD 179,05 | +0,77 % | AUD 177,97 | AUD 179,55 | AUD 177,54 | 814,42K |
| 2026-08-07 | AUD 177,69 | +0,79 % | AUD 174,88 | AUD 178,36 | AUD 174,41 | 1,12M |
| 2026-08-06 | AUD 176,30 | -0,02 % | AUD 177,57 | AUD 178,28 | AUD 174,82 | 1,01M |
| 2026-08-05 | AUD 176,34 | +2,29 % | AUD 174,51 | AUD 176,54 | AUD 173,92 | 1,12M |
| 2026-08-04 | AUD 172,39 | +1,71 % | AUD 169,00 | AUD 172,39 | AUD 168,40 | 1,33M |
| 2026-08-03 | AUD 169,50 | -0,63 % | AUD 171,10 | AUD 171,15 | AUD 167,80 | 916,57K |
| 2026-07-31 | AUD 170,57 | +1,28 % | AUD 171,92 | AUD 172,45 | AUD 169,72 | 1,46M |
| 2026-07-30 | AUD 168,41 | +1,83 % | AUD 165,44 | AUD 168,41 | AUD 165,00 | 1,19M |
| 2026-07-29 | AUD 165,39 | +3,67 % | AUD 162,70 | AUD 168,76 | AUD 162,65 | 1,82M |
| 2026-07-28 | AUD 159,53 | -2,48 % | AUD 161,40 | AUD 161,98 | AUD 158,60 | 991,61K |
| 2026-07-27 | AUD 163,58 | +2,24 % | AUD 163,20 | AUD 163,58 | AUD 161,40 | 1,23M |
| 2026-07-24 | AUD 159,99 | -1,69 % | AUD 162,00 | AUD 162,74 | AUD 158,33 | 996,68K |
| 2026-07-23 | AUD 162,74 | +0,47 % | AUD 163,94 | AUD 164,39 | AUD 162,25 | 1,14M |
| 2026-07-22 | AUD 161,98 | +2,53 % | AUD 160,05 | AUD 162,84 | AUD 159,85 | 1,01M |
| 2026-07-21 | AUD 157,99 | +0,03 % | AUD 156,80 | AUD 157,99 | AUD 155,20 | 1,19M |
| 2026-07-20 | AUD 157,95 | -1,86 % | AUD 161,50 | AUD 161,88 | AUD 157,95 | 920,62K |
| 2026-07-17 | AUD 160,95 | -2,39 % | AUD 162,00 | AUD 162,89 | AUD 159,75 | 2,34M |
| 2026-07-16 | AUD 164,89 | -0,35 % | AUD 164,92 | AUD 165,40 | AUD 163,06 | 794,99K |
| 2026-07-15 | AUD 165,47 | +1,14 % | AUD 167,80 | AUD 168,17 | AUD 164,76 | 1,06M |
| 2026-07-14 | AUD 163,61 | -0,26 % | AUD 164,03 | AUD 164,72 | AUD 162,65 | 918,09K |
| 2026-07-13 | AUD 164,03 | -0,28 % | AUD 163,78 | AUD 165,45 | AUD 162,79 | 881,18K |
| 2026-07-10 | AUD 164,49 | +3,77 % | AUD 161,30 | AUD 164,49 | AUD 160,80 | 1,29M |
| 2026-07-09 | AUD 158,52 | -3,25 % | AUD 157,45 | AUD 158,58 | AUD 156,00 | 1,77M |
| 2026-07-08 | AUD 163,85 | -2,55 % | AUD 165,98 | AUD 166,21 | AUD 163,03 | 1,90M |
| 2026-07-07 | AUD 168,14 | -1,77 % | AUD 169,50 | AUD 170,00 | AUD 166,72 | 832,61K |
| 2026-07-06 | AUD 171,17 | +0,01 % | AUD 171,49 | AUD 173,00 | AUD 170,07 | 648,46K |
| 2026-07-03 | AUD 171,16 | -0,06 % | AUD 171,31 | AUD 172,90 | AUD 169,28 | 1,01M |
| 2026-07-02 | AUD 171,27 | +0,27 % | AUD 169,33 | AUD 171,27 | AUD 167,91 | 1,09M |
| 2026-07-01 | AUD 170,81 | -0,99 % | AUD 173,07 | AUD 173,76 | AUD 170,41 | 1,23M |
| 2026-06-30 | AUD 172,51 | -0,91 % | AUD 173,40 | AUD 174,00 | AUD 171,20 | 1,39M |
| 2026-06-29 | AUD 174,10 | +0,26 % | AUD 171,22 | AUD 174,10 | AUD 170,66 | 737,02K |
| 2026-06-26 | AUD 173,64 | +2,15 % | AUD 172,00 | AUD 174,07 | AUD 171,02 | 1,47M |
| 2026-06-25 | AUD 169,99 | -2,26 % | AUD 171,25 | AUD 172,95 | AUD 169,01 | 1,46M |
| 2026-06-24 | AUD 173,92 | -1,19 % | AUD 174,53 | AUD 174,53 | AUD 171,51 | 2,24M |
| 2026-06-23 | AUD 176,02 | +0,02 % | AUD 176,92 | AUD 178,31 | AUD 175,35 | 1,44M |
| 2026-06-22 | AUD 175,99 | -0,78 % | AUD 177,00 | AUD 178,22 | AUD 175,40 | 988,56K |
| 2026-06-19 | AUD 177,37 | -3,12 % | AUD 178,55 | AUD 180,58 | AUD 177,05 | 4,49M |
| 2026-06-18 | AUD 183,09 | -2,04 % | AUD 186,37 | AUD 186,50 | AUD 182,10 | 1,35M |
| 2026-06-17 | AUD 186,91 | -0,96 % | AUD 188,40 | AUD 190,19 | AUD 185,79 | 820,73K |
| 2026-06-16 | AUD 188,72 | -0,31 % | AUD 188,00 | AUD 190,31 | AUD 187,50 | 1,29M |
| 2026-06-15 | AUD 189,31 | +2,71 % | AUD 187,45 | AUD 190,32 | AUD 186,61 | 1,55M |
| 2026-06-12 | AUD 184,32 | +2,40 % | AUD 185,01 | AUD 185,94 | AUD 183,11 | 1,31M |
| 2026-06-11 | AUD 180,00 | +0,31 % | AUD 177,82 | AUD 180,73 | AUD 176,76 | 983,88K |
| 2026-06-10 | AUD 179,44 | -0,99 % | AUD 181,52 | AUD 182,99 | AUD 178,50 | 1,08M |
| 2026-06-09 | AUD 181,23 | -1,81 % | AUD 179,44 | AUD 182,63 | AUD 178,00 | 2,06M |
| 2026-06-05 | AUD 184,58 | -1,86 % | AUD 186,05 | AUD 186,24 | AUD 183,98 | 1,04M |
| 2026-06-04 | AUD 188,08 | -3,29 % | AUD 190,04 | AUD 190,99 | AUD 185,53 | 1,14M |
| 2026-06-03 | AUD 194,47 | +1,62 % | AUD 194,89 | AUD 195,84 | AUD 193,44 | 1,38M |
| 2026-06-02 | AUD 191,37 | +1,52 % | AUD 190,00 | AUD 192,45 | AUD 188,45 | 1,07M |
| 2026-06-01 | AUD 188,51 | +1,55 % | AUD 185,63 | AUD 189,33 | AUD 185,38 | 1,01M |
| 2026-05-29 | AUD 185,63 | +1,18 % | AUD 185,60 | AUD 187,55 | AUD 184,80 | 2,52M |
| 2026-05-28 | AUD 183,46 | -2,53 % | AUD 186,66 | AUD 187,82 | AUD 182,21 | 1,33M |