Rio Tinto Group RIO
NYSE
$93,06-1,24 (-1,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $94,30 | -0,51 % | $94,35 | $94,74 | $94,14 | 1,21M |
| 2026-10-09 | $94,78 | +1,54 % | $94,25 | $94,78 | $93,63 | 1,36M |
| 2026-10-08 | $93,34 | +0,19 % | $92,33 | $93,51 | $92,25 | 1,49M |
| 2026-10-07 | $93,16 | -2,85 % | $93,47 | $93,60 | $92,72 | 2,25M |
| 2026-10-06 | $95,89 | +0,25 % | $95,03 | $96,30 | $94,27 | 2,02M |
| 2026-10-05 | $95,65 | +1,53 % | $94,63 | $96,23 | $94,11 | 2,62M |
| 2026-10-02 | $94,21 | +1,44 % | $93,48 | $94,27 | $93,16 | 2,15M |
| 2026-10-01 | $92,87 | -1,38 % | $92,75 | $92,98 | $91,68 | 2,09M |
| 2026-09-30 | $94,17 | +0,01 % | $95,55 | $97,00 | $94,14 | 2,41M |
| 2026-09-29 | $94,16 | -0,26 % | $94,36 | $94,56 | $93,52 | 1,38M |
| 2026-09-28 | $94,41 | -0,16 % | $93,00 | $94,79 | $92,84 | 2,29M |
| 2026-09-25 | $94,56 | +0,10 % | $93,93 | $94,80 | $93,56 | 2,13M |
| 2026-09-24 | $94,47 | -0,82 % | $94,82 | $94,93 | $93,61 | 1,65M |
| 2026-09-23 | $95,25 | -2,30 % | $95,98 | $95,98 | $94,88 | 2,72M |
| 2026-09-22 | $97,49 | +0,46 % | $96,77 | $97,93 | $96,40 | 1,30M |
| 2026-09-21 | $97,04 | -0,34 % | $98,37 | $98,37 | $96,73 | 1,10M |
| 2026-09-18 | $97,37 | -0,68 % | $97,49 | $97,49 | $96,47 | 1,31M |
| 2026-09-17 | $98,04 | +2,35 % | $97,40 | $98,30 | $97,07 | 1,33M |
| 2026-09-16 | $95,79 | -1,51 % | $97,93 | $98,19 | $94,96 | 2,24M |
| 2026-09-15 | $97,26 | -0,39 % | $97,36 | $97,47 | $96,50 | 1,73M |
| 2026-09-14 | $97,64 | -2,32 % | $96,73 | $98,27 | $96,44 | 1,76M |
| 2026-09-11 | $99,96 | +0,57 % | $100,30 | $100,48 | $99,58 | 1,41M |
| 2026-09-10 | $99,39 | -4,19 % | $99,84 | $99,99 | $98,90 | 2,60M |
| 2026-09-09 | $103,74 | -0,09 % | $104,26 | $104,80 | $102,91 | 1,56M |
| 2026-09-08 | $103,83 | +0,54 % | $105,24 | $105,87 | $103,81 | 1,25M |
| 2026-09-04 | $103,27 | +0,42 % | $102,27 | $103,76 | $102,18 | 1,26M |
| 2026-09-03 | $102,84 | +0,09 % | $104,29 | $104,39 | $102,42 | 1,69M |
| 2026-09-02 | $102,75 | +0,87 % | $102,49 | $103,43 | $101,82 | 1,79M |
| 2026-09-01 | $101,86 | -0,62 % | $102,15 | $103,65 | $101,76 | 2,33M |
| 2026-08-31 | $102,50 | -0,77 % | $104,21 | $104,44 | $102,32 | 1,58M |
| 2026-08-28 | $103,30 | -1,41 % | $105,09 | $105,17 | $103,02 | 2,30M |
| 2026-08-27 | $104,78 | +0,08 % | $103,88 | $104,97 | $103,54 | 2,01M |
| 2026-08-26 | $104,70 | -1,98 % | $106,01 | $106,30 | $104,59 | 1,80M |
| 2026-08-25 | $106,81 | +1,92 % | $105,00 | $106,84 | $104,80 | 1,69M |
| 2026-08-24 | $104,80 | -0,47 % | $105,12 | $105,84 | $104,26 | 2,45M |
| 2026-08-21 | $105,30 | +3,06 % | $104,29 | $105,39 | $104,14 | 3,30M |
| 2026-08-20 | $102,17 | +1,72 % | $99,06 | $102,68 | $99,06 | 2,80M |
| 2026-08-19 | $100,44 | +3,88 % | $99,63 | $100,98 | $98,82 | 3,18M |
| 2026-08-18 | $96,69 | -0,53 % | $95,99 | $97,14 | $95,88 | 2,69M |
| 2026-08-17 | $97,21 | +1,60 % | $96,09 | $97,29 | $95,83 | 2,15M |
| 2026-08-14 | $95,68 | -2,57 % | $95,74 | $96,72 | $95,39 | 2,19M |
| 2026-08-13 | $98,20 | -2,98 % | $99,55 | $99,60 | $98,02 | 2,54M |
| 2026-08-12 | $101,22 | +0,23 % | $102,83 | $102,84 | $100,95 | 2,02M |
| 2026-08-11 | $100,99 | -0,90 % | $102,31 | $102,56 | $100,63 | 1,85M |
| 2026-08-10 | $101,91 | +0,80 % | $101,19 | $102,01 | $100,55 | 1,67M |
| 2026-08-07 | $101,10 | +1,46 % | $101,03 | $101,69 | $100,68 | 2,61M |
| 2026-08-06 | $99,65 | -1,83 % | $100,15 | $101,06 | $99,57 | 2,02M |
| 2026-08-05 | $101,51 | +2,52 % | $100,97 | $101,78 | $100,51 | 2,63M |
| 2026-08-04 | $99,01 | +3,24 % | $99,12 | $99,66 | $98,28 | 2,55M |
| 2026-08-03 | $95,90 | -0,98 % | $95,55 | $96,02 | $94,86 | 1,61M |
| 2026-07-31 | $96,85 | -0,34 % | $97,16 | $97,25 | $95,39 | 2,76M |
| 2026-07-30 | $97,18 | +3,76 % | $97,39 | $97,53 | $95,81 | 3,36M |
| 2026-07-29 | $93,66 | +2,20 % | $93,46 | $95,10 | $91,98 | 4,45M |
| 2026-07-28 | $91,64 | -0,34 % | $90,66 | $92,08 | $90,01 | 2,75M |
| 2026-07-27 | $91,95 | +0,80 % | $91,34 | $91,99 | $90,69 | 2,05M |
| 2026-07-24 | $91,22 | -0,32 % | $91,64 | $92,13 | $91,07 | 2,41M |
| 2026-07-23 | $91,51 | -0,83 % | $91,33 | $92,41 | $91,08 | 2,81M |
| 2026-07-22 | $92,28 | +1,91 % | $91,93 | $92,70 | $91,93 | 1,95M |
| 2026-07-21 | $90,55 | +1,66 % | $90,05 | $91,09 | $89,43 | 3,53M |
| 2026-07-20 | $89,07 | -1,20 % | $89,49 | $89,77 | $88,62 | 2,76M |
| 2026-07-17 | $90,15 | -0,57 % | $88,98 | $91,00 | $88,76 | 2,57M |
| 2026-07-16 | $90,67 | -3,15 % | $90,93 | $91,46 | $90,40 | 4,37M |
| 2026-07-15 | $93,62 | +0,35 % | $93,70 | $94,01 | $92,20 | 2,68M |
| 2026-07-14 | $93,29 | +3,83 % | $92,73 | $93,38 | $92,55 | 3,07M |
| 2026-07-13 | $89,85 | -0,76 % | $90,59 | $90,85 | $89,35 | 3,01M |
| 2026-07-10 | $90,54 | +1,17 % | $90,37 | $91,08 | $90,20 | 2,61M |
| 2026-07-09 | $89,49 | +0,78 % | $89,48 | $89,86 | $89,08 | 2,34M |
| 2026-07-08 | $88,80 | -2,68 % | $87,87 | $89,10 | $86,72 | 5,83M |
| 2026-07-07 | $91,25 | -2,49 % | $92,29 | $93,04 | $90,88 | 2,07M |
| 2026-07-06 | $93,58 | -0,89 % | $93,88 | $94,12 | $93,29 | 2,60M |
| 2026-07-02 | $94,42 | +1,15 % | $93,79 | $95,31 | $93,41 | 2,13M |
| 2026-07-01 | $93,35 | -1,66 % | $92,57 | $94,50 | $92,47 | 2,58M |
| 2026-06-30 | $94,93 | +0,68 % | $95,53 | $95,82 | $94,42 | 2,66M |
| 2026-06-29 | $94,29 | +0,59 % | $94,46 | $94,59 | $93,08 | 2,32M |
| 2026-06-26 | $93,74 | -1,44 % | $94,45 | $95,04 | $93,47 | 2,17M |
| 2026-06-25 | $95,11 | +1,15 % | $95,40 | $95,57 | $94,47 | 2,96M |
| 2026-06-24 | $94,03 | -1,62 % | $93,69 | $94,64 | $93,26 | 2,81M |
| 2026-06-23 | $95,58 | -3,80 % | $95,37 | $96,68 | $95,20 | 3,19M |
| 2026-06-22 | $99,36 | -0,72 % | $99,13 | $99,80 | $98,74 | 2,82M |
| 2026-06-18 | $100,08 | -2,52 % | $101,62 | $101,93 | $100,05 | 3,00M |
| 2026-06-17 | $102,67 | -2,90 % | $103,75 | $105,05 | $102,64 | 2,90M |
| 2026-06-16 | $105,74 | -0,14 % | $106,41 | $107,07 | $105,63 | 2,16M |
| 2026-06-15 | $105,89 | +0,51 % | $106,85 | $107,40 | $105,75 | 3,00M |
| 2026-06-12 | $105,35 | +1,65 % | $104,20 | $105,43 | $103,90 | 2,67M |
| 2026-06-11 | $103,64 | +4,62 % | $101,45 | $103,69 | $100,50 | 3,57M |
| 2026-06-10 | $99,06 | -2,33 % | $100,14 | $101,01 | $99,03 | 2,73M |
| 2026-06-09 | $101,42 | +0,49 % | $102,05 | $102,46 | $98,43 | 3,08M |
| 2026-06-08 | $100,93 | +0,24 % | $101,41 | $101,95 | $100,67 | 2,25M |
| 2026-06-05 | $100,69 | -4,47 % | $103,26 | $103,62 | $100,39 | 3,56M |
| 2026-06-04 | $105,40 | -2,28 % | $105,73 | $106,70 | $104,87 | 2,81M |