Stockscreener 앱 받기
64.22
0.59%
-0.40
Rio Tinto Plc Adr 주식 (RIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $64.56 | $63.89 | $0.675 | 1,140,664.0 | -0.54% |
| 2025-07-23 | $64.67 | $64.41 | $0.26 | 1,068,236.0 | +0.45% |
| 2025-07-22 | $64.41 | $63.34 | $1.06 | 4,448,269.0 | +3.67% |
| 2025-07-21 | $62.48 | $61.76 | $0.72 | 3,248,594.0 | +2.49% |
| 2025-07-18 | $60.71 | $59.98 | $0.725 | 2,858,581.0 | +0.85% |
| 2025-07-17 | $60.12 | $59.48 | $0.635 | 2,569,780.0 | +0.52% |
| 2025-07-16 | $59.80 | $58.80 | $1.00 | 3,396,592.0 | +2.14% |
| 2025-07-15 | $59.41 | $58.16 | $1.25 | 3,573,454.0 | -2.26% |
| 2025-07-14 | $60.36 | $59.60 | $0.76 | 3,091,878.0 | -2.09% |
| 2025-07-11 | $61.13 | $59.82 | $1.31 | 4,462,248.0 | +1.66% |
| 2025-07-10 | $60.58 | $59.99 | $0.5853 | 8,420,460.0 | +2.37% |
| 2025-07-09 | $58.82 | $58.23 | $0.5884 | 3,272,965.0 | -0.03% |
| 2025-07-08 | $59.65 | $58.26 | $1.39 | 4,165,251.0 | +1.86% |
| 2025-07-07 | $58.40 | $57.66 | $0.745 | 4,487,975.0 | -2.30% |
| 2025-07-03 | $59.32 | $58.72 | $0.605 | 4,409,472.0 | -1.93% |
| 2025-07-02 | $60.20 | $58.77 | $1.43 | 7,550,535.0 | +3.22% |
| 2025-07-01 | $58.89 | $57.67 | $1.22 | 5,334,341.0 | -0.05% |
| 2025-06-30 | $58.42 | $57.88 | $0.54 | 2,916,915.0 | -0.70% |
| 2025-06-27 | $58.84 | $58.31 | $0.53 | 2,768,249.0 | +0.27% |
| 2025-06-26 | $58.91 | $57.80 | $1.11 | 4,591,620.0 | +3.30% |
| 2025-06-25 | $56.82 | $56.20 | $0.62 | 3,272,085.0 | -0.84% |
| 2025-06-24 | $57.47 | $57.09 | $0.38 | 3,411,375.0 | +0.18% |
Rio Tinto Plc Adr 주식 (RIO) 연도별 가격 이력
이 심층 분석에서는 Rio Tinto Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rio Tinto Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rio Tinto Plc Adr 주식 (RIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $64.67 | $57.66 | $7.01 | 67,499,295.0 | +10.18% |
| 2025-06 | $59.86 | $55.64 | $4.22 | 64,504,964.0 | -1.85% |
| 2025-05 | $62.80 | $58.49 | $4.31 | 62,127,085.0 | +0.05% |
| 2025-04 | $61.88 | $51.67 | $10.21 | 74,454,458.0 | -1.13% |
| 2025-03 | $64.42 | $58.67 | $5.75 | 61,465,672.0 | -0.79% |
| 2025-02 | $64.73 | $59.34 | $5.40 | 50,347,641.0 | +0.25% |
| 2025-01 | $62.49 | $57.85 | $4.64 | 68,069,811.0 | +2.72% |
Rio Tinto Plc Adr 주식 (RIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.91 | $58.34 | $7.57 | 60,116,743.0 | -6.76% |
| 2024-11 | $68.18 | $60.26 | $7.92 | 47,773,903.0 | -3.16% |
| 2024-10 | $72.08 | $64.07 | $8.01 | 67,079,368.0 | -8.82% |
| 2024-09 | $71.48 | $59.35 | $12.13 | 55,355,454.0 | +12.49% |
| 2024-08 | $65.22 | $60.64 | $4.58 | 58,740,516.0 | -2.90% |
| 2024-07 | $68.87 | $62.87 | $6.00 | 53,304,031.0 | -1.17% |
| 2024-06 | $69.60 | $65.38 | $4.22 | 34,375,568.0 | -5.95% |
| 2024-05 | $74.24 | $67.27 | $6.97 | 55,148,711.0 | +3.35% |
| 2024-04 | $69.02 | $62.62 | $6.40 | 71,058,674.0 | +6.42% |
| 2024-03 | $65.49 | $61.05 | $4.44 | 60,162,506.0 | -1.22% |
| 2024-02 | $70.19 | $63.88 | $6.30 | 52,252,079.0 | -6.84% |
| 2024-01 | $74.72 | $67.09 | $7.63 | 58,561,168.0 | -6.97% |
Rio Tinto Plc Adr 주식 (RIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.09 | $68.07 | $7.02 | 54,667,851.0 | +7.77% |
| 2023-11 | $70.42 | $64.23 | $6.19 | 52,326,129.0 | +7.38% |
| 2023-10 | $64.87 | $59.80 | $5.07 | 82,722,134.0 | +1.10% |
| 2023-09 | $66.96 | $60.69 | $6.27 | 58,500,676.0 | +1.82% |
| 2023-08 | $65.69 | $58.27 | $7.41 | 69,208,354.0 | -6.09% |
| 2023-07 | $70.20 | $62.20 | $8.00 | 53,395,432.0 | +4.24% |
| 2023-06 | $68.44 | $60.07 | $8.37 | 67,347,915.0 | +8.11% |
| 2023-05 | $64.84 | $58.75 | $6.09 | 71,014,877.0 | -7.72% |
| 2023-04 | $70.55 | $61.95 | $8.60 | 61,073,380.0 | -6.72% |
| 2023-03 | $75.30 | $64.03 | $11.27 | 93,752,643.0 | -1.62% |
| 2023-02 | $79.39 | $68.30 | $11.09 | 56,936,445.0 | -12.12% |
| 2023-01 | $80.52 | $70.62 | $9.89 | 54,266,788.0 | +11.45% |
1.30%
6.36%
자본화:
|
볼륨(24시간):