RIO.L
Rio Tinto Group
16:27:17
7429 £
0.0000 (%0.00)
Önceki Kapanış: 7589
Düşük₺7412
Yüksek₺7577
RIO.L: Rio Tinto Group Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.119,8097
KAPANIŞ 7.141,3162
En Düşük
DÜŞÜK 5.986
En Yüksek
YÜKSEK 9.117
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 5.995 | 6.058 | 5.986 | 5.986 |
| 05.01.2026 | 6.100 | 6.131 | 6.047 | 6.091 |
| 06.01.2026 | 6.159 | 6.291 | 6.107 | 6.291 |
| 07.01.2026 | 6.277 | 6.317 | 6.193 | 6.258 |
| 08.01.2026 | 6.260 | 6.277 | 6.161 | 6.194 |
| 09.01.2026 | 6.070 | 6.118,07 | 5.991 | 6.006 |
| 12.01.2026 | 6.046 | 6.135 | 6.000 | 6.135 |
| 13.01.2026 | 6.146 | 6.247 | 6.116 | 6.214 |
| 14.01.2026 | 6.249 | 6.359 | 6.137,68 | 6.355 |
| 15.01.2026 | 6.291 | 6.468 | 6.262 | 6.468 |
| 16.01.2026 | 6.400 | 6.406,5 | 6.287 | 6.347 |
| 19.01.2026 | 6.355 | 6.395 | 6.314 | 6.339 |
| 20.01.2026 | 6.254 | 6.318 | 6.236 | 6.314 |
| 21.01.2026 | 6.408 | 6.676 | 6.408 | 6.641 |
| 22.01.2026 | 6.568 | 6.586 | 6.434 | 6.486 |
| 23.01.2026 | 6.468 | 6.605 | 6.457 | 6.576 |
| 26.01.2026 | 6.604 | 6.746 | 6.604 | 6.676 |
| 27.01.2026 | 6.646 | 6.737 | 6.598 | 6.728 |
| 28.01.2026 | 6.732 | 6.780 | 6.697 | 6.751 |
| 29.01.2026 | 6.806 | 7.023 | 6.786 | 6.849 |
| 30.01.2026 | 6.671 | 6.785 | 6.621 | 6.738 |
| 02.02.2026 | 6.520 | 6.813 | 6.520 | 6.802 |
| 03.02.2026 | 6.850 | 7.038 | 6.832 | 7.038 |
| 04.02.2026 | 7.041 | 7.227 | 6.999 | 7.005 |
| 05.02.2026 | 6.884 | 6.983 | 6.781 | 6.826 |
| 06.02.2026 | 6.685 | 6.886 | 6.685 | 6.843 |
| 09.02.2026 | 6.905 | 7.051 | 6.860 | 7.051 |
| 10.02.2026 | 7.048 | 7.087 | 6.979 | 7.083 |
| 11.02.2026 | 7.194 | 7.320,76 | 7.183,5 | 7.279 |
| 12.02.2026 | 7.350 | 7.421 | 7.194 | 7.211 |
| 13.02.2026 | 7.210 | 7.241 | 7.019,33 | 7.187 |
| 16.02.2026 | 7.100 | 7.114 | 7.000 | 7.111 |
| 17.02.2026 | 7.110 | 7.116 | 6.963 | 7.116 |
| 18.02.2026 | 7.220 | 7.389 | 7.139 | 7.389 |
| 19.02.2026 | 7.221 | 7.259 | 7.005 | 7.118 |
| 20.02.2026 | 7.107 | 7.235 | 7.050 | 7.122 |
| 23.02.2026 | 6.197 | 7.239 | 6.197 | 7.162 |
| 24.02.2026 | 7.091 | 7.303 | 7.053 | 7.269 |
| 25.02.2026 | 7.341 | 7.557 | 7.307 | 7.461 |
| 26.02.2026 | 7.515 | 7.515 | 7.220 | 7.282 |
| 27.02.2026 | 7.426 | 7.467 | 7.320 | 7.335 |
| 02.03.2026 | 7.417 | 7.434 | 7.248 | 7.336 |
| 03.03.2026 | 7.225 | 7.288 | 6.946 | 7.100 |
| 04.03.2026 | 7.133 | 7.234 | 7.097 | 7.190 |
| 05.03.2026 | 7.000 | 7.022 | 6.767 | 6.787 |
| 06.03.2026 | 6.831 | 6.893 | 6.657 | 6.749 |
| 09.03.2026 | 6.451 | 6.661 | 6.401 | 6.635 |
| 10.03.2026 | 6.701 | 6.844 | 6.670 | 6.837 |
| 11.03.2026 | 6.808 | 6.842 | 6.724 | 6.791 |
| 12.03.2026 | 6.799 | 6.927 | 6.761 | 6.845 |
| 13.03.2026 | 6.811 | 6.835 | 6.663,8 | 6.665 |
| 16.03.2026 | 6.651 | 6.796 | 6.625 | 6.694 |
| 17.03.2026 | 6.731 | 6.820 | 6.708,78 | 6.757 |
| 18.03.2026 | 6.786 | 6.800 | 6.617 | 6.663 |
| 19.03.2026 | 6.463 | 6.488 | 6.211 | 6.338 |
| 20.03.2026 | 6.399 | 6.430 | 6.218,9 | 6.246 |
| 23.03.2026 | 6.111 | 6.470 | 6.049 | 6.375 |
| 24.03.2026 | 6.325 | 6.481 | 6.287 | 6.481 |
| 25.03.2026 | 6.528 | 6.603 | 6.509 | 6.563 |
| 26.03.2026 | 6.436 | 6.474 | 6.345 | 6.430 |
| 27.03.2026 | 6.548 | 6.549 | 6.359 | 6.545 |
| 30.03.2026 | 6.837 | 6.837 | 6.727 | 6.772 |
| 31.03.2026 | 6.800 | 6.973 | 6.780 | 6.944 |
| 01.04.2026 | 7.151 | 7.161 | 7.050 | 7.118 |
| 02.04.2026 | 6.992 | 7.159 | 6.938 | 7.102 |
| 07.04.2026 | 7.116 | 7.184 | 7.056 | 7.119 |
| 08.04.2026 | 7.508 | 7.575 | 7.300 | 7.332 |
| 09.04.2026 | 7.375 | 7.380 | 7.217 | 7.248 |
| 10.04.2026 | 7.240 | 7.375 | 7.232 | 7.345 |
| 13.04.2026 | 7.270 | 7.354 | 7.247 | 7.316 |
| 14.04.2026 | 7.408 | 7.422 | 7.270 | 7.310 |
| 15.04.2026 | 7.328 | 7.390 | 7.243 | 7.243 |
| 16.04.2026 | 7.395 | 7.430 | 7.340 | 7.369 |
| 17.04.2026 | 7.412 | 7.466 | 7.292 | 7.448 |
| 20.04.2026 | 7.393 | 7.413 | 7.314 | 7.395 |
| 21.04.2026 | 7.405 | 7.447 | 7.254 | 7.290 |
| 22.04.2026 | 7.375 | 7.458 | 7.359 | 7.458 |
| 23.04.2026 | 7.395 | 7.486 | 7.245 | 7.424 |
| 24.04.2026 | 7.311 | 7.415 | 7.299 | 7.381 |
| 27.04.2026 | 7.345 | 7.432 | 7.322,72 | 7.347 |
| 28.04.2026 | 7.415 | 7.465 | 7.254 | 7.308 |
| 29.04.2026 | 7.316 | 7.383 | 7.179 | 7.225 |
| 30.04.2026 | 7.180 | 7.359 | 7.161 | 7.348 |
| 01.05.2026 | 7.366 | 7.408 | 7.295 | 7.391 |
| 05.05.2026 | 7.226 | 7.389 | 7.215 | 7.377 |
| 06.05.2026 | 7.565 | 7.749 | 7.545 | 7.720 |
| 07.05.2026 | 7.736 | 7.834 | 7.684 | 7.684 |
| 08.05.2026 | 7.737 | 7.769 | 7.668 | 7.704 |
| 11.05.2026 | 7.740 | 7.951 | 7.713 | 7.927 |
| 12.05.2026 | 7.868 | 8.005,8 | 7.846 | 7.920 |
| 13.05.2026 | 8.154 | 8.275 | 8.131 | 8.272 |
| 14.05.2026 | 8.239 | 8.270 | 8.102 | 8.154 |
| 15.05.2026 | 8.019 | 8.046 | 7.696,89 | 7.766 |
| 18.05.2026 | 7.698 | 7.808 | 7.636,56 | 7.727 |
| 19.05.2026 | 7.644 | 7.652 | 7.450 | 7.509 |
| 20.05.2026 | 7.540 | 7.675 | 7.523 | 7.640 |
| 21.05.2026 | 7.680 | 7.804 | 7.593 | 7.768 |
| 22.05.2026 | 7.785 | 7.803 | 7.678 | 7.777 |
| 26.05.2026 | 7.999 | 8.029 | 7.885 | 7.928 |
| 27.05.2026 | 9.117 | 9.117 | 7.798 | 7.908 |
| 28.05.2026 | 6.880 | 7.935 | 6.880 | 7.925 |
| 29.05.2026 | 7.980 | 8.040 | 7.879 | 7.968 |
| 01.06.2026 | 7.986 | 8.051 | 7.886 | 8.051 |
| 02.06.2026 | 8.129,82 | 8.325 | 8.100 | 8.308 |
| 03.06.2026 | 8.249 | 8.270 | 8.039 | 8.072 |
| 04.06.2026 | 7.995 | 8.000 | 7.802 | 7.847 |
| 05.06.2026 | 7.063 | 7.814 | 7.063 | 7.604 |
| 08.06.2026 | 7.536 | 7.630 | 7.319 | 7.606 |
| 09.06.2026 | 7.608 | 7.657 | 7.469 | 7.469 |
| 10.06.2026 | 7.526 | 7.583 | 7.401 | 7.479 |
| 11.06.2026 | 7.533 | 7.643 | 7.530 | 7.594 |
| 12.06.2026 | 7.773 | 7.860 | 7.654 | 7.814 |
| 15.06.2026 | 7.980 | 8.006 | 7.885 | 7.924 |
| 16.06.2026 | 7.844 | 7.983 | 7.826 | 7.892 |
| 17.06.2026 | 7.880 | 7.880 | 7.671 | 7.824 |
| 18.06.2026 | 7.735,92 | 7.750 | 7.589 | 7.589 |
| 19.06.2026 | 7.565 | 7.578,41 | 7.387 | 7.394 |