Rio Tinto ADR

RIO
🏛️ germany →
56.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 56.00 56.20 55.60 56.20 0.0M
2025-09-26 55.60 55.60 55.20 55.20 0.0M
2025-09-25 55.80 56.40 55.80 56.20 0.0M
2025-09-24 54.00 54.40 54.00 54.40 0.0M
2025-09-23 54.00 54.00 53.40 53.60 0.0M
2025-09-22 53.60 54.00 53.20 54.00 0.0M
2025-09-19 52.80 52.80 52.80 52.80 0.0M
2025-09-18 53.40 53.40 53.00 53.20 0.0M
2025-09-17 53.20 53.20 53.20 53.20 0.0M
2025-09-16 54.20 54.60 53.60 53.60 0.0M
2025-09-15 53.20 53.80 53.20 53.80 0.0M
2025-09-12 53.60 53.60 53.20 53.20 0.0M
2025-09-11 53.20 53.20 53.20 53.20 0.0M
2025-09-10 53.40 53.40 53.00 53.00 0.0M
2025-09-09 54.00 54.00 53.20 53.20 0.0M
2025-09-08 54.20 54.60 54.20 54.20 0.0M
2025-09-05 54.00 54.40 54.00 54.40 0.0M
2025-09-04 53.80 53.80 53.60 53.60 0.0M
2025-09-03 53.20 53.40 53.20 53.40 0.0M
2025-09-02 53.40 53.40 52.80 53.00 0.0M
2025-09-01 53.20 53.60 53.20 53.40 0.0M
2025-08-29 53.80 54.00 53.60 54.00 0.0M
2025-08-28 53.40 53.80 53.40 53.60 0.0M
2025-08-27 53.60 53.60 53.40 53.40 0.0M
2025-08-26 53.40 53.40 53.40 53.40 0.0M
2025-08-25 53.60 53.60 53.20 53.60 0.0M
2025-08-22 52.80 53.40 52.80 53.40 0.0M
2025-08-21 52.20 52.20 52.20 52.20 0.0M
2025-08-20 52.00 52.20 51.80 52.20 0.0M
2025-08-19 51.80 52.40 51.80 52.00 0.0M
2025-08-18 51.80 52.00 51.60 51.80 0.0M
2025-08-15 52.40 53.20 52.40 52.80 0.0M
2025-08-14 54.20 54.20 52.00 53.40 0.0M
2025-08-13 54.00 54.40 54.00 54.00 0.0M
2025-08-12 54.20 54.20 54.00 54.00 0.0M
2025-08-11 53.40 53.40 53.00 53.40 0.0M
2025-08-08 52.00 53.20 52.00 53.20 0.0M
2025-08-07 51.60 52.40 51.60 52.40 0.0M
2025-08-06 52.00 52.00 51.80 51.80 0.0M
2025-08-05 51.80 52.20 51.60 51.60 0.0M
2025-08-04 51.20 52.00 51.20 52.00 0.0M
2025-08-01 52.40 52.40 51.60 51.60 0.0M
2025-07-31 52.20 52.20 51.20 52.00 0.0M
2025-07-30 52.80 53.40 51.80 51.80 0.0M
2025-07-29 53.60 54.00 53.40 54.00 0.0M
2025-07-28 53.80 53.80 53.00 53.60 0.0M
2025-07-25 53.80 54.00 53.60 53.60 0.0M
2025-07-24 55.00 55.00 54.60 54.60 0.0M
2025-07-23 54.80 55.00 54.60 55.00 0.0M
2025-07-22 53.40 54.80 53.40 54.80 0.0M
2025-07-21 52.20 53.80 52.20 53.00 0.0M
2025-07-18 51.60 52.20 51.60 52.20 0.0M
2025-07-17 51.60 51.80 51.20 51.80 0.0M
2025-07-16 50.60 51.60 50.60 51.60 0.0M
2025-07-15 51.00 51.40 50.20 50.20 0.0M
2025-07-14 52.40 52.40 51.40 51.40 0.0M
2025-07-11 52.20 52.20 51.20 52.00 0.0M
2025-07-10 50.20 52.00 50.20 51.40 0.0M
2025-07-09 50.00 50.20 49.80 50.20 0.0M
2025-07-08 49.30 50.60 49.30 50.20 0.0M
2025-07-07 50.60 50.60 49.50 49.50 0.0M
2025-07-04 50.20 50.20 50.20 50.20 0.0M
2025-07-03 51.20 51.20 50.00 50.00 0.0M
2025-07-02 50.20 51.00 50.20 51.00 0.0M
2025-07-01 49.60 49.70 49.60 49.70 0.0M
2025-06-30 50.00 50.00 49.50 49.60 0.0M
2025-06-27 51.00 51.00 49.90 50.00 0.0M
2025-06-26 48.70 50.20 48.70 50.00 0.0M
2025-06-25 49.00 49.00 48.60 48.70 0.0M
2025-06-24 49.70 49.70 49.20 49.30 0.0M
2025-06-23 48.40 48.90 48.40 48.70 0.0M
2025-06-20 48.80 49.10 48.30 48.50 0.0M
2025-06-19 49.50 49.50 48.80 48.80 0.0M
2025-06-18 49.80 50.00 49.70 49.70 0.0M
2025-06-17 50.60 50.60 49.70 49.70 0.0M
2025-06-16 50.80 50.80 50.40 50.60 0.0M
2025-06-13 50.40 50.40 50.00 50.20 0.0M
2025-06-12 51.20 51.20 50.40 50.60 0.0M
2025-06-11 52.20 52.20 51.40 51.60 0.0M
2025-06-10 52.20 52.20 51.40 52.00 0.0M
2025-06-09 52.00 52.00 51.40 52.00 0.0M
2025-06-06 51.80 52.20 51.80 51.80 0.0M
2025-06-05 51.80 52.20 51.80 51.80 0.0M
2025-06-04 51.80 52.00 51.40 51.40 0.0M
2025-06-03 51.60 51.60 50.80 51.60 0.0M
2025-06-02 52.20 52.20 51.80 52.00 0.0M
2025-05-30 52.80 53.00 52.00 52.40 0.0M
2025-05-29 53.40 53.80 53.00 53.00 0.0M
2025-05-28 53.80 53.80 53.00 53.00 0.0M
2025-05-27 54.80 54.80 53.60 53.80 0.0M
2025-05-26 54.20 54.80 54.20 54.80 0.0M
2025-05-23 54.20 54.80 54.20 54.40 0.0M
2025-05-22 55.40 55.40 54.60 54.60 0.0M
2025-05-21 55.20 55.40 55.00 55.40 0.0M
2025-05-20 55.40 55.60 55.40 55.60 0.0M
2025-05-19 55.20 55.40 54.80 55.40 0.0M
2025-05-16 56.40 56.40 55.40 55.60 0.0M
2025-05-15 55.00 56.20 55.00 56.20 0.0M
2025-05-14 55.80 55.80 55.40 55.60 0.0M
2025-05-13 56.00 56.40 55.80 56.00 0.0M
2025-05-12 53.80 56.00 53.60 55.40 0.0M
2025-05-09 53.00 53.00 52.80 53.00 0.0M
2025-05-08 52.80 53.00 52.40 53.00 0.0M
2025-05-07 53.40 53.40 52.60 52.60 0.0M
2025-05-06 52.40 52.80 52.40 52.80 0.0M
2025-05-05 53.80 53.80 52.40 52.40 0.0M
2025-05-02 53.40 54.00 52.60 53.20 0.0M
2025-04-30 52.40 52.40 51.40 52.20 0.0M
2025-04-29 53.60 54.40 53.60 53.80 0.0M
2025-04-28 53.40 53.40 53.20 53.20 0.0M
2025-04-25 54.40 54.40 53.20 53.20 0.0M
2025-04-24 51.80 54.20 51.80 54.20 0.0M
2025-04-23 53.40 54.20 52.80 53.60 0.0M
2025-04-22 51.40 52.20 51.40 52.20 0.0M
2025-04-17 51.20 51.60 51.20 51.60 0.0M
2025-04-16 50.00 50.80 49.60 50.40 0.0M
2025-04-15 50.40 51.20 50.40 50.60 0.0M
2025-04-14 51.00 51.00 50.00 50.00 0.0M
2025-04-11 49.00 50.40 49.00 50.40 0.0M
2025-04-10 52.40 52.40 48.60 48.80 0.0M
2025-04-09 47.30 51.20 47.30 51.20 0.0M
2025-04-08 50.00 50.80 47.50 47.50 0.0M
2025-04-07 48.00 50.40 47.00 49.90 0.0M
2025-04-04 53.00 53.00 49.40 50.00 0.0M
2025-04-03 54.50 55.00 52.00 53.50 0.0M
2025-04-02 55.50 56.00 55.00 55.00 0.0M
2025-04-01 55.50 56.00 55.50 56.00 0.0M
2025-03-31 55.00 55.00 54.50 54.50 0.0M
2025-03-28 58.00 58.50 56.50 56.50 0.0M
2025-03-27 58.00 58.00 57.50 58.00 0.0M
2025-03-26 58.50 58.50 58.50 58.50 0.0M
2025-03-25 57.50 58.50 57.50 58.50 0.0M
2025-03-24 57.50 59.00 57.50 58.00 0.0M
2025-03-21 57.00 57.00 56.50 57.00 0.0M
2025-03-20 58.50 58.50 57.50 58.00 0.0M
2025-03-19 58.00 58.50 58.00 58.50 0.0M
2025-03-18 58.50 59.00 58.50 59.00 0.0M
2025-03-17 58.00 58.50 58.00 58.50 0.0M
2025-03-14 57.00 57.50 57.00 57.50 0.0M
2025-03-13 56.00 56.50 56.00 56.50 0.0M
2025-03-12 57.00 57.00 56.00 56.00 0.0M
2025-03-11 57.50 58.00 56.50 56.50 0.0M
2025-03-10 57.50 58.00 57.00 58.00 0.0M
2025-03-07 58.00 58.00 56.50 57.50 0.0M
2025-03-06 59.50 59.50 59.00 59.50 0.0M
2025-03-05 59.00 59.00 58.50 58.50 0.0M
2025-03-04 58.00 59.00 58.00 59.00 0.0M
2025-03-03 59.00 59.50 58.00 58.00 0.0M
2025-02-28 57.50 58.50 57.50 58.50 0.0M
2025-02-27 59.00 59.00 58.50 59.00 0.0M
2025-02-26 58.50 58.50 58.00 58.00 0.0M
2025-02-25 59.50 59.50 58.50 59.00 0.0M
2025-02-24 60.50 61.00 60.00 60.50 0.0M
2025-02-21 62.50 62.50 60.50 60.50 0.0M
2025-02-20 62.00 62.00 61.00 61.00 0.0M
2025-02-19 61.00 61.00 60.00 60.50 0.0M
2025-02-18 61.50 61.50 61.00 61.00 0.0M
2025-02-17 61.00 61.50 60.50 61.50 0.0M
2025-02-14 61.00 62.00 60.50 60.50 0.0M
2025-02-13 59.00 60.50 59.00 60.50 0.0M
2025-02-12 59.50 60.00 59.50 60.00 0.0M
2025-02-11 59.50 60.00 59.00 59.50 0.0M
2025-02-10 60.00 60.50 60.00 60.50 0.0M
2025-02-07 60.00 60.00 60.00 60.00 0.0M
2025-02-06 60.00 60.50 60.00 60.00 0.0M
2025-02-05 59.50 59.50 59.50 59.50 0.0M
2025-02-04 58.00 59.50 58.00 59.50 0.0M
2025-02-03 58.50 58.50 57.50 58.50 0.0M
2025-01-29 57.00 58.00 57.00 58.00 0.0M
2025-01-28 58.00 58.00 57.50 57.50 0.0M
2025-01-27 59.50 59.50 58.00 59.00 0.0M
2025-01-24 59.00 59.00 59.00 59.00 0.0M
2025-01-23 59.00 59.00 58.50 58.50 0.0M
2025-01-22 59.00 59.50 59.00 59.50 0.0M
2025-01-21 60.00 60.00 59.50 59.50 0.0M
2025-01-20 59.50 60.50 59.50 60.50 0.0M
2025-01-17 59.50 59.50 59.00 59.50 0.0M
2025-01-16 58.50 60.00 58.50 58.50 0.0M
2025-01-15 59.00 59.00 58.50 59.00 0.0M
2025-01-14 59.00 59.50 58.50 58.50 0.0M
2025-01-13 58.00 58.50 58.00 58.50 0.0M
2025-01-10 58.00 58.50 57.50 57.50 0.0M
2025-01-09 56.50 57.50 56.50 57.50 0.0M
2025-01-08 56.50 57.00 56.00 57.00 0.0M
2025-01-07 56.50 57.00 56.50 56.50 0.0M
2025-01-06 56.50 57.50 56.50 57.50 0.0M
2025-01-03 57.00 57.50 57.00 57.00 0.0M
2025-01-02 57.00 57.50 57.00 57.00 0.0M