Rio Tinto plc RIO
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 6.975,00-124,00 (-1,75 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · 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 | GBp 6.975,77 | -1,74 % | GBp 7.038,00 | GBp 7.099,71 | GBp 6.898,00 | 728,41K |
| 2026-09-30 | GBp 7.099,00 | +0,38 % | GBp 7.157,00 | GBp 7.279,00 | GBp 7.099,00 | 2,01M |
| 2026-09-29 | GBp 7.072,00 | +0,18 % | GBp 7.139,00 | GBp 7.212,00 | GBp 7.040,00 | 1,76M |
| 2026-09-28 | GBp 7.059,00 | -0,41 % | GBp 7.038,00 | GBp 7.082,00 | GBp 6.927,00 | 1,33M |
| 2026-09-25 | GBp 7.088,00 | +0,25 % | GBp 7.150,00 | GBp 7.189,00 | GBp 7.042,00 | 1,90M |
| 2026-09-24 | GBp 7.070,00 | -1,79 % | GBp 7.133,00 | GBp 7.228,00 | GBp 7.070,00 | 6,04M |
| 2026-09-23 | GBp 7.199,00 | -0,48 % | GBp 7.294,00 | GBp 7.300,00 | GBp 7.139,00 | 2,25M |
| 2026-09-22 | GBp 7.234,00 | +0,12 % | GBp 7.249,00 | GBp 7.275,00 | GBp 7.183,00 | 1,79M |
| 2026-09-21 | GBp 7.225,00 | +0,10 % | GBp 7.284,00 | GBp 7.360,00 | GBp 7.215,00 | 1,48M |
| 2026-09-18 | GBp 7.218,00 | -1,49 % | GBp 7.316,00 | GBp 7.365,00 | GBp 7.199,00 | 3,75M |
| 2026-09-17 | GBp 7.327,00 | +1,74 % | GBp 7.207,00 | GBp 7.336,00 | GBp 7.170,00 | 1,71M |
| 2026-09-16 | GBp 7.202,00 | +0,77 % | GBp 7.260,00 | GBp 7.280,17 | GBp 7.190,00 | 3,37M |
| 2026-09-15 | GBp 7.147,00 | -0,83 % | GBp 7.180,00 | GBp 7.221,00 | GBp 7.059,00 | 2,57M |
| 2026-09-14 | GBp 7.207,00 | -2,26 % | GBp 7.288,00 | GBp 7.301,00 | GBp 7.133,00 | 1,99M |
| 2026-09-11 | GBp 7.374,00 | +0,12 % | GBp 7.363,00 | GBp 7.424,00 | GBp 7.256,00 | 1,40M |
| 2026-09-10 | GBp 7.365,00 | -3,12 % | GBp 7.579,00 | GBp 7.618,00 | GBp 7.307,00 | 1,81M |
| 2026-09-09 | GBp 7.602,00 | -1,76 % | GBp 7.746,00 | GBp 7.770,00 | GBp 7.593,00 | 3,40M |
| 2026-09-08 | GBp 7.738,00 | +1,26 % | GBp 7.653,00 | GBp 7.810,00 | GBp 7.578,00 | 1,57M |
| 2026-09-07 | GBp 7.642,00 | +0,01 % | GBp 7.638,00 | GBp 7.670,00 | GBp 7.593,00 | 3,53M |
| 2026-09-04 | GBp 7.641,00 | +0,39 % | GBp 7.528,00 | GBp 7.654,00 | GBp 7.509,00 | 1,19M |
| 2026-09-03 | GBp 7.611,00 | +0,45 % | GBp 7.603,00 | GBp 7.718,00 | GBp 7.572,00 | 1,99M |
| 2026-09-02 | GBp 7.577,00 | -0,05 % | GBp 7.508,00 | GBp 7.646,00 | GBp 7.452,00 | 2,26M |
| 2026-09-01 | GBp 7.581,00 | -1,21 % | GBp 7.632,00 | GBp 7.723,00 | GBp 7.505,00 | 2,95M |
| 2026-08-28 | GBp 7.674,00 | -0,18 % | GBp 7.651,00 | GBp 7.738,00 | GBp 7.610,00 | 2,99M |
| 2026-08-27 | GBp 7.688,00 | -0,44 % | GBp 7.665,00 | GBp 7.688,00 | GBp 7.576,00 | 1,51M |
| 2026-08-26 | GBp 7.722,00 | -0,10 % | GBp 7.786,00 | GBp 7.806,00 | GBp 7.705,00 | 1,92M |
| 2026-08-25 | GBp 7.730,00 | +0,83 % | GBp 7.687,00 | GBp 7.744,00 | GBp 7.636,00 | 1,69M |
| 2026-08-24 | GBp 7.666,00 | +0,24 % | GBp 7.625,00 | GBp 7.745,00 | GBp 7.625,00 | 2,47M |
| 2026-08-21 | GBp 7.648,00 | +1,92 % | GBp 7.552,00 | GBp 7.680,39 | GBp 7.506,50 | 1,67M |
| 2026-08-20 | GBp 7.504,00 | +1,57 % | GBp 7.358,00 | GBp 7.514,00 | GBp 7.239,00 | 1,97M |
| 2026-08-19 | GBp 7.388,00 | +3,78 % | GBp 7.181,00 | GBp 7.398,00 | GBp 7.148,00 | 1,99M |
| 2026-08-18 | GBp 7.119,00 | -0,10 % | GBp 7.069,00 | GBp 7.167,00 | GBp 7.034,00 | 2,40M |
| 2026-08-17 | GBp 7.126,00 | +0,95 % | GBp 7.145,00 | GBp 7.166,00 | GBp 7.063,00 | 2,65M |
| 2026-08-14 | GBp 7.059,00 | -1,49 % | GBp 7.084,00 | GBp 7.134,00 | GBp 7.033,00 | 10,06M |
| 2026-08-13 | GBp 7.166,00 | -4,77 % | GBp 7.300,00 | GBp 7.300,00 | GBp 7.140,00 | 5,31M |
| 2026-08-12 | GBp 7.525,00 | +0,37 % | GBp 7.535,00 | GBp 7.638,00 | GBp 7.520,00 | 2,79M |
| 2026-08-11 | GBp 7.497,00 | -0,17 % | GBp 7.564,00 | GBp 7.595,00 | GBp 7.494,00 | 8,61M |
| 2026-08-10 | GBp 7.510,00 | -0,24 % | GBp 7.514,00 | GBp 7.564,00 | GBp 7.446,00 | 1,25M |
| 2026-08-07 | GBp 7.528,00 | +0,95 % | GBp 7.473,00 | GBp 7.528,00 | GBp 7.430,00 | 9,73M |
| 2026-08-06 | GBp 7.457,00 | -0,72 % | GBp 7.500,00 | GBp 7.594,00 | GBp 7.410,00 | 2,48M |
| 2026-08-05 | GBp 7.511,00 | +2,71 % | GBp 7.429,00 | GBp 7.534,00 | GBp 7.404,00 | 3,51M |
| 2026-08-04 | GBp 7.313,00 | +3,16 % | GBp 7.225,00 | GBp 7.402,00 | GBp 7.200,00 | 1,87M |
| 2026-08-03 | GBp 7.089,00 | -1,18 % | GBp 7.198,00 | GBp 7.241,00 | GBp 7.043,00 | 3,98M |
| 2026-07-31 | GBp 7.174,00 | +0,53 % | GBp 7.195,00 | GBp 7.330,00 | GBp 7.106,00 | 1,91M |
| 2026-07-30 | GBp 7.136,00 | +2,28 % | GBp 7.109,00 | GBp 7.279,00 | GBp 7.055,00 | 2,29M |
| 2026-07-29 | GBp 6.977,00 | +1,63 % | GBp 6.985,00 | GBp 7.074,00 | GBp 6.906,00 | 2,40M |
| 2026-07-28 | GBp 6.865,00 | +0,48 % | GBp 6.819,00 | GBp 6.865,00 | GBp 6.754,00 | 2,09M |
| 2026-07-27 | GBp 6.832,00 | -0,54 % | GBp 6.970,00 | GBp 6.977,00 | GBp 6.797,00 | 3,20M |
| 2026-07-24 | GBp 6.869,00 | +0,19 % | GBp 6.749,00 | GBp 6.882,00 | GBp 6.722,00 | 4,09M |
| 2026-07-23 | GBp 6.856,00 | -0,68 % | GBp 6.891,00 | GBp 6.950,00 | GBp 6.825,00 | 1,78M |
| 2026-07-22 | GBp 6.903,00 | +1,92 % | GBp 6.764,00 | GBp 7.788,00 | GBp 5.758,00 | 2,75M |
| 2026-07-21 | GBp 6.773,00 | +2,19 % | GBp 6.730,00 | GBp 6.783,00 | GBp 6.662,00 | 3,26M |
| 2026-07-20 | GBp 6.628,00 | -1,46 % | GBp 6.636,00 | GBp 6.750,00 | GBp 6.609,00 | 2,45M |
| 2026-07-17 | GBp 6.726,00 | -0,22 % | GBp 6.650,00 | GBp 6.726,00 | GBp 6.595,00 | 6,37M |
| 2026-07-16 | GBp 6.741,00 | -1,83 % | GBp 6.850,00 | GBp 6.850,00 | GBp 6.697,00 | 1,80M |
| 2026-07-15 | GBp 6.867,00 | -1,27 % | GBp 6.801,00 | GBp 7.002,00 | GBp 6.798,00 | 2,50M |
| 2026-07-14 | GBp 6.955,00 | +3,30 % | GBp 6.760,00 | GBp 6.957,00 | GBp 6.753,00 | 2,28M |
| 2026-07-13 | GBp 6.733,00 | -0,30 % | GBp 6.722,00 | GBp 6.810,00 | GBp 6.312,00 | 3,78M |
| 2026-07-10 | GBp 6.753,00 | +1,17 % | GBp 6.750,00 | GBp 6.795,00 | GBp 6.719,00 | 2,72M |
| 2026-07-09 | GBp 6.675,00 | +2,85 % | GBp 6.588,00 | GBp 6.680,00 | GBp 6.563,00 | 2,05M |
| 2026-07-08 | GBp 6.490,00 | -4,91 % | GBp 6.776,00 | GBp 6.779,00 | GBp 6.484,00 | 4,65M |
| 2026-07-07 | GBp 6.825,00 | -3,00 % | GBp 6.851,00 | GBp 6.954,00 | GBp 5.629,00 | 2,34M |
| 2026-07-06 | GBp 7.036,00 | -0,48 % | GBp 7.048,00 | GBp 7.090,00 | GBp 6.986,00 | 1,29M |
| 2026-07-03 | GBp 7.070,00 | -0,16 % | GBp 7.150,00 | GBp 7.179,00 | GBp 7.060,00 | 773,73K |
| 2026-07-02 | GBp 7.081,00 | -0,23 % | GBp 7.028,00 | GBp 7.129,00 | GBp 5.678,00 | 1,68M |
| 2026-07-01 | GBp 7.097,00 | -0,35 % | GBp 7.052,00 | GBp 7.123,00 | GBp 6.958,00 | 2,29M |
| 2026-06-30 | GBp 7.122,00 | +0,65 % | GBp 7.171,00 | GBp 7.262,00 | GBp 7.122,00 | 2,61M |
| 2026-06-29 | GBp 7.076,00 | -1,28 % | GBp 7.160,00 | GBp 7.189,00 | GBp 7.036,00 | 1,75M |
| 2026-06-26 | GBp 7.168,00 | -0,25 % | GBp 7.155,00 | GBp 7.215,00 | GBp 7.115,00 | 1,50M |
| 2026-06-25 | GBp 7.186,00 | +0,32 % | GBp 7.100,00 | GBp 7.270,00 | GBp 6.089,00 | 4,54M |
| 2026-06-24 | GBp 7.163,00 | -1,39 % | GBp 7.310,00 | GBp 7.314,00 | GBp 7.081,00 | 3,79M |
| 2026-06-23 | GBp 7.264,00 | -3,31 % | GBp 7.296,00 | GBp 7.328,00 | GBp 7.173,00 | 3,13M |
| 2026-06-22 | GBp 7.513,00 | +1,61 % | GBp 7.463,00 | GBp 7.518,00 | GBp 7.388,00 | 2,26M |
| 2026-06-19 | GBp 7.394,00 | -2,57 % | GBp 7.565,00 | GBp 7.579,00 | GBp 7.386,00 | 6,80M |
| 2026-06-18 | GBp 7.589,00 | -3,00 % | GBp 7.750,00 | GBp 7.750,00 | GBp 7.589,00 | 3,23M |
| 2026-06-17 | GBp 7.824,00 | -0,86 % | GBp 7.880,00 | GBp 7.880,00 | GBp 7.671,00 | 2,06M |
| 2026-06-16 | GBp 7.892,00 | -0,40 % | GBp 7.844,00 | GBp 7.983,00 | GBp 7.826,00 | 2,10M |
| 2026-06-15 | GBp 7.924,00 | +1,41 % | GBp 7.980,00 | GBp 8.007,00 | GBp 7.885,00 | 1,97M |
| 2026-06-12 | GBp 7.814,00 | +2,90 % | GBp 7.773,00 | GBp 7.860,00 | GBp 7.654,00 | 2,58M |
| 2026-06-11 | GBp 7.594,00 | +1,54 % | GBp 7.533,00 | GBp 7.643,00 | GBp 7.530,00 | 3,38M |
| 2026-06-10 | GBp 7.479,00 | +0,13 % | GBp 7.526,00 | GBp 7.584,00 | GBp 7.401,00 | 2,34M |
| 2026-06-09 | GBp 7.469,00 | -1,35 % | GBp 7.608,00 | GBp 7.657,00 | GBp 7.469,00 | 6,01M |
| 2026-06-08 | GBp 7.571,00 | -0,43 % | GBp 7.536,00 | GBp 7.629,00 | GBp 7.330,00 | 2,53M |
| 2026-06-05 | GBp 7.604,00 | -3,10 % | GBp 7.814,00 | GBp 7.814,00 | GBp 7.063,00 | 2,09M |
| 2026-06-04 | GBp 7.847,00 | -2,79 % | GBp 7.995,00 | GBp 8.000,00 | GBp 7.802,00 | 2,31M |
| 2026-06-03 | GBp 8.072,00 | -2,84 % | GBp 8.249,00 | GBp 8.272,00 | GBp 8.039,00 | 1,44M |
| 2026-06-02 | GBp 8.308,00 | +3,19 % | GBp 8.100,00 | GBp 8.325,00 | GBp 8.100,00 | 2,71M |
| 2026-06-01 | GBp 8.051,00 | +1,04 % | GBp 7.986,00 | GBp 8.051,00 | GBp 6.773,00 | 3,42M |
| 2026-05-29 | GBp 7.968,00 | +0,54 % | GBp 7.980,00 | GBp 8.040,00 | GBp 7.879,00 | 6,00M |
| 2026-05-28 | GBp 7.925,00 | +0,21 % | GBp 7.871,00 | GBp 7.935,00 | GBp 6.880,00 | 1,73M |