U.S. markets open in 3 hours 23 minutes
F S&P 500
5,512.75 -21.00 (-0.38%) F Dow Jones
39,400.00 -111.00 (-0.28%) F Nasdaq
19,960.00 -92.00 (-0.46%) E-mini Russell 2000 Index Futur
2,038.60 -9.80 (-0.48%) Petróleo
84.00 +0.62 (+0.74%) Oro
2,333.90 -5.00 (-0.21%)
Rio Tinto Group (RIO.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 121.00 | 121.27 | 119.15 | 119.63 | 119.63 | 911,674 |
| 01 jul 2024 | 119.51 | 121.04 | 119.20 | 120.67 | 120.67 | 887,637 |
| 28 jun 2024 | 120.56 | 120.69 | 119.00 | 119.00 | 119.00 | 1,800,790 |
| 27 jun 2024 | 120.60 | 122.45 | 119.85 | 121.54 | 121.54 | 1,230,913 |
| 26 jun 2024 | 120.30 | 120.99 | 119.09 | 120.97 | 120.97 | 1,265,218 |
| 25 jun 2024 | 120.08 | 121.76 | 119.14 | 121.45 | 121.45 | 1,344,796 |
| 24 jun 2024 | 119.90 | 120.18 | 118.01 | 118.99 | 118.99 | 1,008,286 |
| 21 jun 2024 | 120.56 | 120.66 | 119.34 | 120.25 | 120.25 | 3,175,596 |
| 20 jun 2024 | 119.53 | 120.30 | 119.32 | 119.67 | 119.67 | 1,315,729 |
| 19 jun 2024 | 119.64 | 120.40 | 119.20 | 119.21 | 119.21 | 1,113,604 |
| 18 jun 2024 | 118.22 | 119.62 | 118.10 | 119.26 | 119.26 | 1,442,264 |
| 17 jun 2024 | 119.73 | 120.57 | 117.99 | 118.16 | 118.16 | 1,663,937 |
| 14 jun 2024 | 120.57 | 121.00 | 119.65 | 120.20 | 120.20 | 1,682,620 |
| 13 jun 2024 | 121.44 | 121.87 | 120.20 | 120.62 | 120.62 | 1,888,790 |
| 12 jun 2024 | 121.50 | 121.68 | 120.70 | 121.04 | 121.04 | 1,944,946 |
| 11 jun 2024 | 123.86 | 124.37 | 122.00 | 122.91 | 122.91 | 1,929,648 |
| 07 jun 2024 | 126.33 | 126.58 | 125.31 | 125.31 | 125.31 | 1,044,312 |
| 06 jun 2024 | 124.33 | 125.46 | 123.69 | 124.51 | 124.51 | 1,717,973 |
| 05 jun 2024 | 126.14 | 126.40 | 125.00 | 125.60 | 125.60 | 1,339,397 |
| 04 jun 2024 | 128.65 | 128.65 | 127.29 | 127.47 | 127.47 | 1,226,486 |
| 03 jun 2024 | 129.47 | 130.42 | 127.81 | 128.52 | 128.52 | 1,126,735 |
| 31 may 2024 | 128.48 | 129.16 | 127.42 | 128.96 | 128.96 | 1,779,578 |
| 30 may 2024 | 128.50 | 128.64 | 127.02 | 127.66 | 127.66 | 1,457,076 |
| 29 may 2024 | 129.75 | 130.26 | 129.20 | 129.66 | 129.66 | 1,302,826 |
| 28 may 2024 | 131.82 | 132.40 | 131.15 | 131.62 | 131.62 | 783,688 |
| 27 may 2024 | 132.50 | 132.61 | 131.40 | 131.69 | 131.69 | 509,158 |
| 24 may 2024 | 132.40 | 132.68 | 131.51 | 132.50 | 132.50 | 1,096,113 |
| 23 may 2024 | 133.87 | 134.18 | 132.49 | 133.50 | 133.50 | 1,228,559 |
| 22 may 2024 | 135.10 | 136.82 | 135.10 | 136.17 | 136.17 | 1,167,621 |
| 21 may 2024 | 135.15 | 135.26 | 133.71 | 134.09 | 134.09 | 1,237,360 |
| 20 may 2024 | 134.13 | 136.28 | 133.90 | 135.87 | 135.87 | 1,490,381 |
| 17 may 2024 | 131.10 | 132.39 | 131.01 | 132.15 | 132.15 | 1,945,483 |
| 16 may 2024 | 130.99 | 130.99 | 129.66 | 130.39 | 130.39 | 1,336,702 |
| 15 may 2024 | 129.06 | 130.10 | 128.70 | 129.48 | 129.48 | 1,229,606 |
| 14 may 2024 | 129.51 | 129.84 | 127.33 | 128.12 | 128.12 | 1,487,381 |
| 13 may 2024 | 130.30 | 130.54 | 128.72 | 129.04 | 129.04 | 1,259,249 |
| 10 may 2024 | 130.94 | 131.21 | 129.90 | 130.02 | 130.02 | 1,199,840 |
| 09 may 2024 | 130.49 | 130.73 | 129.47 | 130.23 | 130.23 | 939,040 |
| 08 may 2024 | 131.09 | 131.71 | 130.01 | 130.20 | 130.20 | 1,329,816 |
| 07 may 2024 | 130.92 | 131.88 | 130.56 | 131.71 | 131.71 | 1,303,610 |
| 06 may 2024 | 129.81 | 130.69 | 129.54 | 129.68 | 129.68 | 847,041 |
| 03 may 2024 | 129.39 | 130.12 | 129.10 | 129.24 | 129.24 | 1,246,313 |
| 02 may 2024 | 129.40 | 129.87 | 128.55 | 129.10 | 129.10 | 1,306,890 |
| 01 may 2024 | 129.49 | 129.58 | 128.16 | 129.32 | 129.32 | 1,351,633 |
| 30 abr 2024 | 130.00 | 131.72 | 130.00 | 130.49 | 130.49 | 1,312,570 |
| 29 abr 2024 | 131.76 | 131.76 | 130.45 | 130.98 | 130.98 | 1,162,964 |
| 26 abr 2024 | 130.37 | 131.18 | 128.98 | 130.85 | 130.85 | 1,812,454 |
| 24 abr 2024 | 128.15 | 129.80 | 126.28 | 129.38 | 129.38 | 2,023,511 |
| 23 abr 2024 | 130.00 | 130.60 | 129.47 | 129.57 | 129.57 | 1,278,351 |
| 22 abr 2024 | 131.51 | 131.79 | 129.56 | 129.78 | 129.78 | 1,218,853 |
| 19 abr 2024 | 129.75 | 129.97 | 126.90 | 129.52 | 129.52 | 2,165,047 |
| 18 abr 2024 | 130.31 | 132.19 | 129.44 | 130.88 | 130.88 | 1,483,614 |
| 17 abr 2024 | 128.56 | 128.97 | 127.18 | 128.72 | 128.72 | 1,265,580 |
| 16 abr 2024 | 131.62 | 131.77 | 127.91 | 128.70 | 128.70 | 2,300,363 |
| 15 abr 2024 | 129.70 | 132.85 | 129.00 | 132.55 | 132.55 | 1,891,239 |
| 12 abr 2024 | 127.71 | 128.24 | 126.83 | 127.90 | 127.90 | 1,314,247 |
| 11 abr 2024 | 126.63 | 128.55 | 126.30 | 128.24 | 128.24 | 1,442,966 |
| 10 abr 2024 | 126.00 | 128.14 | 125.84 | 127.75 | 127.75 | 1,832,667 |
| 09 abr 2024 | 126.42 | 126.47 | 125.09 | 125.36 | 125.36 | 1,841,382 |
| 08 abr 2024 | 119.80 | 121.76 | 119.80 | 121.76 | 121.76 | 1,008,423 |
| 05 abr 2024 | 120.41 | 121.35 | 119.71 | 120.55 | 120.55 | 1,333,259 |
| 04 abr 2024 | 122.89 | 123.14 | 121.40 | 121.81 | 121.81 | 989,401 |
| 03 abr 2024 | 123.30 | 123.95 | 122.52 | 123.06 | 123.06 | 1,482,458 |
| 02 abr 2024 | 122.18 | 123.26 | 122.00 | 122.59 | 122.59 | 1,503,817 |
| 28 mar 2024 | 122.26 | 123.10 | 121.60 | 121.76 | 121.76 | 1,819,178 |
| 27 mar 2024 | 119.05 | 120.93 | 118.80 | 120.93 | 120.93 | 1,014,049 |
| 26 mar 2024 | 121.87 | 122.98 | 121.02 | 121.41 | 121.41 | 1,276,598 |
| 25 mar 2024 | 121.28 | 122.41 | 120.57 | 121.62 | 121.62 | 1,197,515 |
| 22 mar 2024 | 121.67 | 121.88 | 120.04 | 120.56 | 120.56 | 1,551,202 |
| 21 mar 2024 | 121.82 | 122.20 | 120.06 | 121.14 | 121.14 | 1,634,146 |
| 20 mar 2024 | 120.80 | 123.38 | 120.61 | 121.30 | 121.30 | 1,438,581 |
| 19 mar 2024 | 118.00 | 120.39 | 117.80 | 120.39 | 120.39 | 1,111,350 |
| 18 mar 2024 | 117.66 | 117.70 | 116.59 | 117.48 | 117.48 | 729,755 |
| 15 mar 2024 | 116.66 | 117.95 | 115.44 | 116.95 | 116.95 | 2,719,642 |
| 14 mar 2024 | 118.50 | 120.37 | 118.32 | 119.19 | 119.19 | 2,091,600 |
| 13 mar 2024 | 116.94 | 117.61 | 116.08 | 116.95 | 116.95 | 1,775,131 |
| 12 mar 2024 | 116.00 | 116.72 | 114.88 | 115.35 | 115.35 | 1,422,483 |
| 11 mar 2024 | 118.00 | 118.50 | 115.59 | 115.59 | 115.59 | 1,220,909 |
| 08 mar 2024 | 121.44 | 121.44 | 119.49 | 119.89 | 119.89 | 1,623,863 |
| 07 mar 2024 | 120.53 | 121.16 | 120.25 | 120.62 | 120.62 | 1,378,453 |
| 07 mar 2024 | 3.9278 Dividendo | |||||
| 06 mar 2024 | 123.45 | 124.67 | 122.71 | 123.64 | 119.71 | 1,833,607 |
| 05 mar 2024 | 124.59 | 126.60 | 124.16 | 124.77 | 120.81 | 1,658,274 |
| 04 mar 2024 | 124.85 | 125.35 | 122.76 | 123.41 | 119.49 | 1,440,914 |
| 01 mar 2024 | 124.61 | 125.50 | 124.43 | 124.87 | 120.90 | 1,565,891 |
| 29 feb 2024 | 122.35 | 124.47 | 122.18 | 123.78 | 119.85 | 2,141,851 |
| 28 feb 2024 | 123.62 | 124.86 | 123.00 | 123.38 | 119.46 | 1,212,823 |
| 27 feb 2024 | 120.61 | 123.28 | 120.42 | 123.13 | 119.22 | 1,462,621 |
| 26 feb 2024 | 123.78 | 124.77 | 122.11 | 122.58 | 118.69 | 1,816,904 |
| 23 feb 2024 | 124.50 | 125.16 | 123.93 | 124.40 | 120.45 | 1,111,586 |
| 22 feb 2024 | 123.60 | 125.33 | 123.08 | 124.36 | 120.41 | 1,477,509 |
| 21 feb 2024 | 124.92 | 126.44 | 123.51 | 125.80 | 121.80 | 1,770,339 |
| 20 feb 2024 | 130.32 | 130.32 | 127.07 | 128.04 | 123.97 | 1,133,423 |
| 19 feb 2024 | 130.99 | 131.98 | 130.58 | 130.96 | 126.80 | 762,606 |
| 16 feb 2024 | 128.30 | 129.24 | 125.68 | 128.96 | 124.86 | 1,576,974 |
| 15 feb 2024 | 128.60 | 129.18 | 126.38 | 127.39 | 123.34 | 1,415,174 |
| 14 feb 2024 | 127.45 | 128.58 | 126.89 | 128.26 | 124.19 | 1,144,782 |
| 13 feb 2024 | 129.01 | 129.94 | 128.77 | 129.00 | 124.90 | 703,123 |
| 12 feb 2024 | 128.80 | 129.30 | 128.57 | 128.93 | 124.83 | 539,917 |
| 09 feb 2024 | 129.63 | 130.46 | 129.30 | 129.87 | 125.74 | 1,230,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.