£70,983
2,19%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 70,45 | 71,02 | 69,74 | 70,32 | 1,24% | 258.070,00 |
| 01.10.2026 | 70,31 | 70,53 | 69,02 | 69,46 | -2,21% | 227.282,00 |
| 30.09.2026 | 71,60 | 72,79 | 70,99 | 71,03 | 0,54% | 316.300,00 |
| 29.09.2026 | 70,75 | 72,12 | 70,59 | 70,65 | 0,33% | 276.821,00 |
| 28.09.2026 | 70,35 | 70,81 | 69,28 | 70,42 | -0,53% | 207.258,00 |
| 25.09.2026 | 71,57 | 71,81 | 70,41 | 70,79 | -0,04% | 201.252,00 |
| 24.09.2026 | 71,46 | 72,28 | 70,70 | 70,82 | -1,68% | 233.708,00 |
| 23.09.2026 | 72,92 | 72,92 | 71,40 | 72,03 | -0,46% | 116.341,00 |
| 22.09.2026 | 72,58 | 72,72 | 71,82 | 72,36 | 0,07% | 211.549,00 |
| 21.09.2026 | 72,84 | 73,61 | 72,15 | 72,31 | 0,39% | 157.978,00 |
| 18.09.2026 | 73,26 | 73,65 | 72,00 | 72,03 | -1,79% | 423.871,00 |
| 17.09.2026 | 72,22 | 73,36 | 71,74 | 73,34 | 1,65% | 170.279,00 |
| 16.09.2026 | 72,59 | 72,80 | 71,90 | 72,15 | 0,88% | 203.207,00 |
| 15.09.2026 | 71,74 | 72,22 | 70,62 | 71,52 | -0,46% | 274.542,00 |
| 14.09.2026 | 72,97 | 72,99 | 71,34 | 71,85 | -2,64% | 320.415,00 |
| 11.09.2026 | 73,47 | 74,23 | 72,86 | 73,80 | 0,19% | 279.094,00 |
| 10.09.2026 | 75,68 | 76,15 | 73,07 | 73,66 | -3,33% | 249.375,00 |
| 09.09.2026 | 77,36 | 77,70 | 75,92 | 76,20 | -1,73% | 242.217,00 |
| 08.09.2026 | 76,32 | 78,10 | 75,77 | 77,54 | 1,17% | 242.716,00 |
| 07.09.2026 | 76,36 | 76,70 | 75,96 | 76,64 | 0,31% | 90.100,00 |
| 04.09.2026 | 75,44 | 76,54 | 75,14 | 76,40 | 0,10% | 225.158,00 |
| 03.09.2026 | 75,95 | 77,18 | 75,76 | 76,32 | 0,78% | 143.858,00 |
| 02.09.2026 | 75,37 | 76,45 | 74,52 | 75,73 | -0,07% | 177.273,00 |
| 01.09.2026 | 76,32 | 77,21 | 75,01 | 75,78 | -0,06% | 294.508,00 |
| 31.08.2026 | 75,45 | 77,06 | 62,64 | 75,82 | -1,17% | - |
| 28.08.2026 | 76,59 | 77,37 | 76,13 | 76,72 | 0,13% | 288.709,00 |
| 27.08.2026 | 76,62 | 76,88 | 75,88 | 76,62 | -0,64% | 277.132,00 |
| 26.08.2026 | 77,93 | 78,05 | 77,07 | 77,11 | -0,28% | 280.886,00 |
| 25.08.2026 | 76,77 | 77,43 | 76,38 | 77,33 | 0,57% | 126.638,00 |
| 24.08.2026 | 76,32 | 77,46 | 76,32 | 76,89 | 0,44% | 280.120,00 |
| 21.08.2026 | 75,37 | 76,80 | 75,06 | 76,56 | 1,99% | 244.112,00 |
| 20.08.2026 | 73,65 | 75,15 | 72,41 | 75,06 | 1,80% | 290.793,00 |
| 19.08.2026 | 71,79 | 73,97 | 71,48 | 73,73 | 3,77% | 580.510,00 |
| 18.08.2026 | 70,70 | 71,66 | 70,37 | 71,05 | -0,39% | 264.510,00 |
| 17.08.2026 | 71,42 | 71,66 | 70,66 | 71,33 | 0,83% | 231.267,00 |
| 14.08.2026 | 70,78 | 71,33 | 70,34 | 70,74 | -1,30% | 227.285,00 |
| 13.08.2026 | 72,97 | 72,97 | 71,40 | 71,67 | -5,01% | 244.910,00 |
| 12.08.2026 | 75,45 | 76,35 | 75,25 | 75,45 | 0,57% | 247.870,00 |
| 11.08.2026 | 75,66 | 75,95 | 74,95 | 75,02 | -0,27% | 204.286,00 |
| 10.08.2026 | 75,08 | 75,63 | 74,46 | 75,22 | 0,00% | 223.394,00 |
| 07.08.2026 | 74,68 | 75,28 | 74,31 | 75,22 | 0,89% | 224.981,00 |
| 06.08.2026 | 74,99 | 75,93 | 74,12 | 74,56 | -0,65% | 348.083,00 |
| 05.08.2026 | 74,11 | 75,33 | 74,07 | 75,05 | 2,47% | 415.967,00 |
| 04.08.2026 | 71,98 | 74,02 | 71,98 | 73,24 | 3,05% | 414.110,00 |
| 03.08.2026 | 72,20 | 72,39 | 70,42 | 71,07 | -0,80% | 343.872,00 |
| 31.07.2026 | 72,04 | 73,30 | 71,06 | 71,64 | 0,27% | 315.348,00 |
| 30.07.2026 | 71,10 | 72,79 | 70,55 | 71,45 | 2,82% | 550.753,00 |
| 29.07.2026 | 69,92 | 70,73 | 69,06 | 69,49 | 1,42% | 429.604,00 |
| 28.07.2026 | 68,19 | 68,65 | 67,54 | 68,52 | 0,14% | 322.036,00 |
| 27.07.2026 | 69,69 | 69,77 | 68,00 | 68,42 | -0,52% | 309.653,00 |
| 24.07.2026 | 67,40 | 68,82 | 67,22 | 68,78 | 0,54% | 309.943,00 |
| 23.07.2026 | 68,78 | 69,49 | 68,26 | 68,41 | -0,81% | 266.408,00 |
| 22.07.2026 | 67,64 | 69,15 | 67,43 | 68,97 | 1,79% | 380.821,00 |
| 21.07.2026 | 67,30 | 67,83 | 66,62 | 67,76 | 1,97% | 270.389,00 |
| 20.07.2026 | 66,38 | 67,01 | 66,10 | 66,45 | -0,75% | 275.443,00 |
| 17.07.2026 | 66,47 | 67,26 | 65,96 | 66,95 | -0,65% | 242.981,00 |
| 16.07.2026 | 68,23 | 68,35 | 66,98 | 67,39 | -1,65% | 271.531,00 |
| 15.07.2026 | 68,03 | 70,00 | 67,98 | 68,52 | -1,25% | 327.523,00 |
| 14.07.2026 | 67,57 | 69,57 | 67,54 | 69,38 | 2,88% | 376.641,00 |
| 13.07.2026 | 67,17 | 68,10 | 67,17 | 67,44 | 0,05% | 238.349,00 |
| 10.07.2026 | 67,55 | 67,94 | 67,22 | 67,40 | 1,21% | 306.940,00 |
| 09.07.2026 | 65,88 | 66,79 | 65,64 | 66,60 | 2,62% | 345.711,00 |
| 08.07.2026 | 67,68 | 67,70 | 64,84 | 64,90 | -5,19% | 723.402,00 |
| 07.07.2026 | 69,21 | 69,54 | 67,99 | 68,45 | -2,66% | 345.957,00 |
| 06.07.2026 | 70,24 | 70,88 | 69,87 | 70,32 | -0,71% | 256.865,00 |
| 03.07.2026 | 71,48 | 71,79 | 70,60 | 70,82 | 0,28% | 109.065,00 |
| 02.07.2026 | 70,20 | 71,29 | 69,60 | 70,62 | -0,39% | 320.224,00 |
| 01.07.2026 | 70,70 | 71,22 | 69,59 | 70,90 | -0,78% | 304.285,00 |
| 30.06.2026 | 71,70 | 72,62 | 71,22 | 71,46 | 0,80% | 351.907,00 |
| 29.06.2026 | 71,61 | 71,89 | 70,38 | 70,89 | -1,02% | 293.100,00 |
| 26.06.2026 | 71,56 | 72,14 | 71,17 | 71,62 | -0,51% | 335.308,00 |
| 25.06.2026 | 71,00 | 72,70 | 70,77 | 71,99 | 0,84% | 283.062,00 |
| 24.06.2026 | 72,73 | 73,13 | 70,83 | 71,39 | -1,79% | 368.896,00 |
| 23.06.2026 | 73,13 | 73,28 | 71,74 | 72,69 | -3,11% | 476.131,00 |
| 22.06.2026 | 74,58 | 75,18 | 73,90 | 75,03 | 1,21% | 475.325,00 |
| 19.06.2026 | 75,48 | 75,78 | 73,87 | 74,13 | -2,53% | 324.239,00 |
| 18.06.2026 | 77,13 | 77,38 | 75,89 | 76,06 | -2,81% | 448.075,00 |
| 17.06.2026 | 78,83 | 78,83 | 76,70 | 78,26 | -0,93% | 357.567,00 |
| 16.06.2026 | 78,32 | 79,82 | 78,29 | 78,99 | -0,35% | 258.406,00 |
| 15.06.2026 | 79,75 | 80,05 | 78,87 | 79,27 | 1,43% | 347.116,00 |
| 12.06.2026 | 77,75 | 78,62 | 76,55 | 78,15 | 2,94% | 345.627,00 |
| 11.06.2026 | 75,34 | 76,44 | 75,34 | 75,91 | 1,69% | 301.562,00 |
| 10.06.2026 | 75,35 | 75,81 | 74,03 | 74,65 | -0,17% | 299.871,00 |
| 09.06.2026 | 76,11 | 76,57 | 74,69 | 74,78 | -1,58% | 305.869,00 |
| 08.06.2026 | 75,27 | 76,28 | 74,90 | 75,98 | -0,45% | 324.311,00 |
| 05.06.2026 | 78,09 | 78,11 | 76,04 | 76,33 | -2,75% | 336.620,00 |
| 04.06.2026 | 79,93 | 79,95 | 78,04 | 78,48 | -3,09% | 296.966,00 |
| 03.06.2026 | 82,35 | 82,65 | 80,39 | 80,98 | -2,67% | 315.806,00 |
| 02.06.2026 | 81,38 | 83,24 | 81,38 | 83,20 | 3,39% | 203.991,00 |
| 01.06.2026 | 79,81 | 80,51 | 78,89 | 80,47 | 0,73% | 370.491,00 |
| 29.05.2026 | 79,61 | 80,40 | 78,80 | 79,89 | 0,73% | 317.739,00 |
| 28.05.2026 | 78,59 | 79,33 | 77,76 | 79,31 | 0,23% | 418.477,00 |
| 27.05.2026 | 79,70 | 79,84 | 77,98 | 79,13 | -0,21% | 305.120,00 |
| 26.05.2026 | 80,00 | 80,29 | 78,86 | 79,30 | 0,36% | 348.646,00 |
| 25.05.2026 | 78,06 | 79,09 | 77,56 | 79,02 | 1,83% | - |
| 22.05.2026 | 77,95 | 78,03 | 76,79 | 77,60 | -0,27% | 393.307,00 |
| 21.05.2026 | 76,77 | 78,04 | 75,94 | 77,81 | 1,94% | 335.104,00 |
| 20.05.2026 | 75,41 | 76,73 | 75,23 | 76,33 | 1,52% | 360.815,00 |
| 19.05.2026 | 76,29 | 76,51 | 74,52 | 75,19 | -2,45% | 346.874,00 |
| 18.05.2026 | 77,13 | 78,07 | 76,37 | 77,08 | -0,49% | 450.286,00 |