Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RIO.US
80.02-0.50(-0.63%)(czas lokalny: 31.12.2025 16:00)Rio Tinto Plc Sponsored ADR
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 80.40 | 80.42 | 79.95 | 80.02 | 54 948 | 0 |
| 30.12.2025 | 81.60 | 81.60 | 80.50 | 80.54 | 107 657 | 0 |
| 29.12.2025 | 80.59 | 80.78 | 80.18 | 80.40 | 101 858 | 0 |
| 26.12.2025 | 81.50 | 82.36 | 81.17 | 82.24 | 1 902 800 | 0 |
| 24.12.2025 | 81.02 | 81.07 | 80.33 | 80.94 | 820 504 | 0 |
| 23.12.2025 | 80.87 | 81.17 | 80.61 | 80.95 | 114 980 | 0 |
| 22.12.2025 | 79.30 | 80.36 | 79.14 | 80.12 | 214 354 | 0 |
| 19.12.2025 | 77.70 | 78.57 | 77.64 | 78.32 | 2 802 000 | 0 |
| 18.12.2025 | 77.29 | 77.85 | 77.17 | 77.67 | 101 546 | 0 |
| 17.12.2025 | 77.42 | 77.71 | 76.97 | 77.19 | 115 496 | 0 |
| 16.12.2025 | 76.39 | 76.73 | 75.85 | 76.00 | 111 781 | 0 |
| 15.12.2025 | 75.59 | 75.92 | 75.19 | 75.81 | 86 500 | 0 |
| 12.12.2025 | 76.26 | 76.57 | 74.69 | 75.64 | 195 843 | 0 |
| 11.12.2025 | 75.56 | 76.99 | 75.56 | 76.71 | 217 219 | 0 |
| 10.12.2025 | 75.09 | 76.33 | 74.62 | 76.23 | 191 887 | 0 |
| 09.12.2025 | 72.56 | 74.62 | 72.56 | 74.38 | 216 739 | 0 |
| 08.12.2025 | 73.31 | 73.54 | 72.88 | 72.98 | 91 719 | 0 |
| 05.12.2025 | 73.38 | 73.96 | 72.93 | 73.06 | 167 432 | 0 |
| 04.12.2025 | 73.50 | 73.97 | 72.88 | 73.74 | 199 240 | 0 |
| 03.12.2025 | 73.14 | 74.53 | 73.14 | 74.17 | 198 545 | 0 |
| 02.12.2025 | 72.33 | 72.38 | 71.58 | 72.28 | 107 669 | 0 |
| 01.12.2025 | 72.89 | 72.95 | 71.88 | 71.99 | 141 107 | 0 |
| 28.11.2025 | 71.40 | 72.09 | 71.32 | 71.95 | 103 327 | 0 |
| 26.11.2025 | 71.83 | 72.58 | 71.81 | 72.20 | 232 853 | 0 |
| 25.11.2025 | 71.64 | 71.82 | 71.06 | 71.08 | 230 853 | 0 |
| 24.11.2025 | 69.83 | 70.55 | 69.81 | 70.47 | 179 731 | 0 |
| 21.11.2025 | 69.16 | 70.05 | 68.88 | 69.97 | 239 386 | 0 |
| 20.11.2025 | 70.15 | 70.48 | 68.70 | 68.80 | 177 683 | 0 |
| 19.11.2025 | 69.33 | 70.11 | 69.17 | 69.46 | 283 310 | 0 |
| 18.11.2025 | 69.12 | 70.03 | 68.92 | 69.72 | 627 357 | 0 |
| 17.11.2025 | 70.74 | 71.28 | 70.28 | 70.47 | 215 772 | 0 |
| 14.11.2025 | 69.93 | 71.09 | 69.86 | 70.62 | 286 737 | 0 |
| 13.11.2025 | 71.53 | 71.78 | 70.75 | 70.97 | 287 511 | 0 |
| 12.11.2025 | 71.01 | 71.50 | 70.97 | 71.10 | 510 216 | 0 |
| 11.11.2025 | 70.25 | 70.47 | 69.91 | 70.33 | 376 950 | 0 |
| 10.11.2025 | 70.09 | 70.45 | 69.59 | 70.29 | 441 533 | 0 |
| 07.11.2025 | 68.41 | 69.54 | 68.19 | 69.33 | 2 326 300 | 0 |
| 06.11.2025 | 69.25 | 69.42 | 68.38 | 69.25 | 701 520 | 0 |
| 05.11.2025 | 68.83 | 69.19 | 68.56 | 69.04 | 571 503 | 0 |
| 04.11.2025 | 68.69 | 68.92 | 67.74 | 67.88 | 1 234 188 | 0 |
| 03.11.2025 | 70.44 | 70.86 | 70.22 | 70.44 | 903 852 | 0 |
| 31.10.2025 | 72.08 | 72.41 | 71.74 | 71.74 | 7 778 500 | 0 |
| 30.10.2025 | 71.67 | 72.31 | 71.33 | 72.18 | 360 192 | 0 |
| 29.10.2025 | 73.04 | 73.75 | 72.08 | 72.58 | 207 783 | 0 |
| 28.10.2025 | 71.00 | 72.20 | 70.91 | 72.01 | 273 978 | 0 |
| 27.10.2025 | 70.99 | 71.42 | 70.73 | 70.93 | 241 067 | 0 |
| 24.10.2025 | 70.42 | 70.97 | 70.20 | 70.54 | 1 952 400 | 0 |
| 23.10.2025 | 70.51 | 71.24 | 70.41 | 70.64 | 250 240 | 0 |
| 22.10.2025 | 69.49 | 70.12 | 69.05 | 69.81 | 248 555 | 0 |
| 21.10.2025 | 68.84 | 69.08 | 68.11 | 68.50 | 153 407 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
