La bourse est fermée

Rio Tinto Group (RIO.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
129,52-1,36 (-1,04 %)
À la clôture : 04:10PM AEST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024129,75129,97126,90129,52129,522 165 047
18 avr. 2024130,31132,19129,44130,88130,881 483 614
17 avr. 2024128,56128,97127,18128,72128,721 265 580
16 avr. 2024131,62131,77127,91128,70128,702 300 363
15 avr. 2024129,70132,85129,00132,55132,551 891 239
12 avr. 2024127,71128,24126,83127,90127,901 314 247
11 avr. 2024126,63128,55126,30128,24128,241 442 966
10 avr. 2024126,00128,14125,84127,75127,751 832 667
09 avr. 2024126,42126,47125,09125,36125,361 841 382
08 avr. 2024119,80121,76119,80121,76121,761 008 423
05 avr. 2024120,41121,35119,71120,55120,551 333 259
04 avr. 2024122,89123,14121,40121,81121,81989 401
03 avr. 2024123,30123,95122,52123,06123,061 482 458
02 avr. 2024122,18123,26122,00122,59122,591 503 817
28 mars 2024122,26123,10121,60121,76121,761 819 178
27 mars 2024119,05120,93118,80120,93120,931 014 049
26 mars 2024121,87122,98121,02121,41121,411 276 598
25 mars 2024121,28122,41120,57121,62121,621 197 515
22 mars 2024121,67121,88120,04120,56120,561 551 202
21 mars 2024121,82122,20120,06121,14121,141 634 146
20 mars 2024120,80123,38120,61121,30121,301 438 581
19 mars 2024118,00120,39117,80120,39120,391 111 350
18 mars 2024117,66117,70116,59117,48117,48729 755
15 mars 2024116,66117,95115,44116,95116,952 719 642
14 mars 2024118,50120,37118,32119,19119,192 091 600
13 mars 2024116,94117,61116,08116,95116,951 775 131
12 mars 2024116,00116,72114,88115,35115,351 422 483
11 mars 2024118,00118,50115,59115,59115,591 220 909
08 mars 2024121,44121,44119,49119,89119,891 623 863
07 mars 2024120,53121,16120,25120,62120,621 378 453
07 mars 20243.9278 Dividende
06 mars 2024123,45124,67122,71123,64119,711 833 607
05 mars 2024124,59126,60124,16124,77120,811 658 274
04 mars 2024124,85125,35122,76123,41119,491 440 914
01 mars 2024124,61125,50124,43124,87120,901 565 891
29 févr. 2024122,35124,47122,18123,78119,852 141 851
28 févr. 2024123,62124,86123,00123,38119,461 212 823
27 févr. 2024120,61123,28120,42123,13119,221 462 621
26 févr. 2024123,78124,77122,11122,58118,691 816 904
23 févr. 2024124,50125,16123,93124,40120,451 111 586
22 févr. 2024123,60125,33123,08124,36120,411 477 509
21 févr. 2024124,92126,44123,51125,80121,801 770 339
20 févr. 2024130,32130,32127,07128,04123,971 133 423
19 févr. 2024130,99131,98130,58130,96126,80762 606
16 févr. 2024128,30129,24125,68128,96124,861 576 974
15 févr. 2024128,60129,18126,38127,39123,341 415 174
14 févr. 2024127,45128,58126,89128,26124,191 144 782
13 févr. 2024129,01129,94128,77129,00124,90703 123
12 févr. 2024128,80129,30128,57128,93124,83539 917
09 févr. 2024129,63130,46129,30129,87125,741 230 600
08 févr. 2024130,07130,61129,14129,28125,17974 649
07 févr. 2024129,60130,83129,36129,61125,49939 737
06 févr. 2024127,75129,05127,41128,41124,331 172 147
05 févr. 2024129,66130,37128,57129,12125,021 165 644
02 févr. 2024133,35133,82131,88132,00127,811 545 613
01 févr. 2024131,51132,44131,10132,29128,091 126 480
31 janv. 2024131,53133,04131,15132,92128,701 573 506
30 janv. 2024132,99133,53132,13132,46128,25587 915
29 janv. 2024132,50133,59131,28131,82127,631 002 902
25 janv. 2024129,84132,68129,61132,63128,421 363 895
24 janv. 2024129,45130,47128,92129,02124,92756 917
23 janv. 2024125,81128,60125,75127,80123,741 210 656
22 janv. 2024127,92128,23126,90128,03123,96917 744
19 janv. 2024127,70128,39127,27128,00123,931 954 443
18 janv. 2024125,70127,25125,19126,86122,831 281 940
17 janv. 2024127,69128,47126,16126,54122,521 175 377
16 janv. 2024128,50128,70125,74126,66122,641 100 667
15 janv. 2024128,70128,89127,89128,61124,5290 530
12 janv. 2024128,30130,41128,15129,15125,051 180 303
11 janv. 2024128,91129,30128,03128,40124,32989 723
10 janv. 2024130,60130,80128,64128,90124,81983 692
09 janv. 2024132,40132,94131,50131,90127,71550 026
08 janv. 2024132,25133,48130,82131,52127,34785 847
05 janv. 2024134,51134,55132,19132,36128,16682 934
04 janv. 2024134,39135,20134,07134,50130,23984 237
03 janv. 2024135,69135,80134,43134,72130,44687 039
02 janv. 2024135,10136,73135,01136,57132,23432 987
29 déc. 2023135,00135,84134,70135,66131,35733 554
28 déc. 2023135,50136,65135,30136,29131,96553 191
27 déc. 2023135,00136,16134,60135,12130,83591 754
22 déc. 2023134,51135,33133,99134,40130,132 864 795
21 déc. 2023133,25135,40132,51134,40130,131 179 588
20 déc. 2023133,22134,89133,22134,37130,101 122 995
19 déc. 2023133,98134,24133,08134,24129,981 206 326
18 déc. 2023132,37133,70132,16133,26129,031 545 142
15 déc. 2023131,70134,03131,51132,86128,643 475 667
14 déc. 2023131,00132,17130,00130,04125,911 517 565
13 déc. 2023129,00130,95128,90129,50125,391 480 923
12 déc. 2023127,52129,21127,51128,53124,451 025 540
11 déc. 2023128,50129,89128,21128,90124,81935 129
08 déc. 2023127,35128,89127,30128,89124,801 196 969
07 déc. 2023126,80128,48126,75127,76123,701 113 748
06 déc. 2023125,19127,30124,75126,45122,431 312 194
05 déc. 2023125,48125,77124,68125,60121,61831 733
04 déc. 2023127,07128,15126,46126,92122,891 000 812
01 déc. 2023124,95125,19123,67124,91120,94781 703
30 nov. 2023124,50125,60124,00125,04121,072 429 354
29 nov. 2023124,80125,35124,00124,58120,62894 718
28 nov. 2023124,50126,12123,81124,88120,91814 980
27 nov. 2023126,76126,93124,87125,19121,21749 998
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...