RIO TINTO PLC LS-,10 - Price History
Monthly price history for RIO1.DE (RIO TINTO PLC LS-,10)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €64.56 | €64.56 |
| April 2024 | €64.14 | €64.14 |
| March 2024 | €59.17 | €59.17 |
| February 2024 | €57.72 | €59.76 |
| January 2024 | €62.55 | €64.76 |
| December 2023 | €64.97 | €67.26 |
| November 2023 | €60.61 | €62.75 |
| October 2023 | €58.61 | €60.68 |
| September 2023 | €58.33 | €60.39 |
| August 2023 | €55.82 | €57.79 |
| July 2023 | €56.90 | €60.33 |
| June 2023 | €55.20 | €58.53 |
| May 2023 | €52.77 | €55.95 |
| April 2023 | €54.82 | €58.13 |
| March 2023 | €59.84 | €63.45 |
| February 2023 | €60.89 | €66.37 |
| January 2023 | €66.84 | €72.85 |
| December 2022 | €60.82 | €66.29 |
| November 2022 | €60.60 | €66.05 |
| October 2022 | €49.18 | €53.61 |
| September 2022 | €52.14 | €56.83 |
| August 2022 | €51.48 | €56.11 |
| July 2022 | €52.70 | €59.66 |
| June 2022 | €51.46 | €58.25 |
| May 2022 | €60.19 | €68.13 |
| April 2022 | €60.83 | €68.86 |
| March 2022 | €64.58 | €73.10 |
| February 2022 | €61.44 | €70 |
| January 2022 | €55.47 | €63.20 |
| December 2021 | €52.22 | €59.50 |
| November 2021 | €48.36 | €55.10 |
| October 2021 | €48.36 | €55.10 |
| September 2021 | €51.17 | €58.30 |
| August 2021 | €55.64 | €63.40 |
| July 2021 | €62.47 | €72.50 |
| June 2021 | €60.84 | €70.60 |
| May 2021 | €62.56 | €72.60 |
| April 2021 | €60.84 | €70.60 |
| March 2021 | €56.77 | €65.88 |
| February 2021 | €61.68 | €72.22 |
| January 2021 | €54.40 | €63.69 |
| December 2020 | €53.10 | €62.17 |
| November 2020 | €46.46 | €54.40 |
| October 2020 | €41.61 | €48.72 |
| September 2020 | €44.10 | €51.64 |
| August 2020 | €44.24 | €51.80 |
| July 2020 | €42.68 | €51.09 |
| June 2020 | €41.88 | €50.13 |
| May 2020 | €39.74 | €47.58 |
| April 2020 | €35.38 | €42.36 |
| March 2020 | €35.28 | €42.22 |
| February 2020 | €33.48 | €41.70 |
| January 2020 | €39.36 | €49.02 |
| December 2019 | €42.39 | €52.81 |
| November 2019 | €39.44 | €49.13 |
| October 2019 | €37.46 | €46.66 |
| September 2019 | €38.20 | €47.59 |
| August 2019 | €36.73 | €45.75 |
| July 2019 | €41.46 | €52.21 |
| June 2019 | €43.53 | €54.82 |
| May 2019 | €41.03 | €51.67 |
| April 2019 | €41.78 | €52.62 |
| March 2019 | €41.84 | €52.70 |
| February 2019 | €39.58 | €51.65 |
| January 2019 | €37.35 | €48.75 |
| December 2018 | €32.48 | €42.38 |
| November 2018 | €31.03 | €40.50 |
| October 2018 | €33.10 | €43.20 |
| September 2018 | €33.64 | €43.91 |
| August 2018 | €31.58 | €41.22 |
| July 2018 | €35.53 | €47.42 |
| June 2018 | €35.80 | €47.78 |
| May 2018 | €36.76 | €49.04 |
| April 2018 | €34.12 | €45.54 |
| March 2018 | €31.32 | €41.78 |
| February 2018 | €32.75 | €45 |
| January 2018 | €32.63 | €44.83 |
| December 2017 | €32.46 | €44.60 |
| November 2017 | €29.22 | €40.14 |
| October 2017 | €29.76 | €40.88 |
| September 2017 | €29.06 | €39.92 |
| August 2017 | €29.92 | €41.10 |
| July 2017 | €28.42 | €39.87 |
| June 2017 | €26.28 | €36.88 |
| May 2017 | €25.69 | €36.04 |
| April 2017 | €26.21 | €36.78 |
| March 2017 | €26.89 | €37.74 |
| February 2017 | €27.92 | €39.17 |
| January 2017 | €28.55 | €41.02 |
| December 2016 | €25.89 | €37.20 |
| November 2016 | €24.68 | €35.46 |
| October 2016 | €22.18 | €31.87 |
| September 2016 | €20.78 | €29.85 |
| August 2016 | €18.80 | €27.02 |
| July 2016 | €20.10 | €29.22 |
| June 2016 | €19.04 | €27.67 |
| May 2016 | €17.57 | €25.54 |
| April 2016 | €20.30 | €29.51 |
| March 2016 | €17.02 | €24.74 |
| February 2016 | €16.81 | €24.43 |
| January 2016 | €14.95 | €22.43 |
| December 2015 | €17.93 | €26.90 |
| November 2015 | €20.94 | €31.42 |
| October 2015 | €21.98 | €32.98 |
| September 2015 | €19.96 | €29.95 |
| August 2015 | €21.73 | €32.60 |
| July 2015 | €23.12 | €35.37 |
| June 2015 | €24.22 | €37.04 |
| May 2015 | €26.10 | €39.92 |
| April 2015 | €25.98 | €39.74 |
| March 2015 | €25.13 | €38.44 |
| February 2015 | €28.28 | €44.07 |
| January 2015 | €25.08 | €39.09 |
| December 2014 | €24.30 | €37.86 |
| November 2014 | €24.16 | €37.66 |
| October 2014 | €24.49 | €38.16 |
| September 2014 | €25.14 | €39.18 |
| August 2014 | €26.18 | €40.80 |
| July 2014 | €27.10 | €42.78 |
| June 2014 | €24.66 | €38.92 |
| May 2014 | €23.97 | €37.84 |
| April 2014 | €24.94 | €39.36 |
| March 2014 | €25.54 | €40.32 |
| February 2014 | €26.01 | €41.73 |
| January 2014 | €24.56 | €39.40 |
| December 2013 | €25.33 | €40.64 |
| November 2013 | €24.48 | €39.28 |
| October 2013 | €23.29 | €37.36 |
| September 2013 | €22.57 | €36.21 |
| August 2013 | €21.31 | €34.18 |
| July 2013 | €20.85 | €33.93 |
| June 2013 | €19.33 | €31.46 |
| May 2013 | €20.60 | €33.52 |
| April 2013 | €21.06 | €34.27 |
| March 2013 | €22.49 | €36.60 |
| February 2013 | €24.87 | €41.10 |
| January 2013 | €25.20 | €41.64 |
| December 2012 | €26.15 | €43.22 |
| November 2012 | €23.17 | €38.28 |
| October 2012 | €23.44 | €38.74 |
| September 2012 | €22.01 | €36.37 |
| August 2012 | €20.94 | €34.60 |
| July 2012 | €22.50 | €37.60 |
| June 2012 | €22.44 | €37.51 |
| May 2012 | €20.68 | €34.56 |
| April 2012 | €25.30 | €42.29 |
| March 2012 | €24.76 | €41.38 |
| February 2012 | €25.68 | €42.92 |
| January 2012 | €27.17 | €46.01 |
| December 2011 | €21.72 | €36.79 |
| November 2011 | €23.10 | €39.13 |
| October 2011 | €23.29 | €39.45 |
| September 2011 | €19.73 | €33.42 |
| August 2011 | €25.47 | €43.14 |
| July 2011 | €29.07 | €49.64 |
| June 2011 | €29.28 | €50 |
| May 2011 | €28.45 | €48.58 |
| April 2011 | €28.78 | €49.15 |
| March 2011 | €29.36 | €50.13 |
| February 2011 | €29.89 | €51.44 |
| January 2011 | €29.45 | €50.67 |
| December 2010 | €31.10 | €53.52 |
| November 2010 | €28.59 | €49.20 |
| October 2010 | €27.13 | €46.68 |
| September 2010 | €25.08 | €43.15 |
| August 2010 | €23.01 | €39.59 |
| July 2010 | €23.08 | €39.99 |
| June 2010 | €20.91 | €36.22 |
| May 2010 | €21.64 | €37.50 |
| April 2010 | €22.56 | €39.10 |
| March 2010 | €25.21 | €43.68 |
| February 2010 | €21.73 | €37.65 |
| January 2010 | €20.66 | €36.06 |
| December 2009 | €21.32 | €37.22 |
| November 2009 | €19.75 | €34.48 |
| October 2009 | €17.14 | €29.92 |
| September 2009 | €16.66 | €29.08 |
| August 2009 | €15.59 | €27.21 |
| July 2009 | €16.51 | €28.82 |
| June 2009 | €14.32 | €25 |
| May 2009 | €15.01 | €31.71 |
| April 2009 | €14.68 | €31.02 |
| March 2009 | €12.23 | €25.84 |
| February 2009 | €9.56 | €20.20 |
| January 2009 | €7.84 | €17.02 |
| December 2008 | €6.89 | €14.95 |
| November 2008 | €8.86 | €19.22 |
| October 2008 | €16.44 | €35.67 |
| September 2008 | €20.29 | €44.03 |
| August 2008 | €30.34 | €66.34 |
| July 2008 | €30.97 | €67.72 |
| June 2008 | €35.02 | €76.56 |
| May 2008 | €35.31 | €77.20 |
| April 2008 | €33.91 | €74.13 |
| March 2008 | €29.78 | €65.10 |
| February 2008 | €34.77 | €76.01 |
| January 2008 | €29.84 | €66.17 |
| December 2007 | €33.19 | €73.60 |
| November 2007 | €36.21 | €80.31 |
| October 2007 | €29.08 | €64.50 |
| September 2007 | €27.33 | €60.61 |
| August 2007 | €23 | €51 |
| July 2007 | €23.55 | €53.01 |
| June 2007 | €25.17 | €56.66 |
| May 2007 | €24.06 | €54.15 |
| April 2007 | €20.20 | €45.46 |
| March 2007 | €19.02 | €42.80 |
| February 2007 | €17.73 | €40.80 |
| January 2007 | €17.97 | €41.35 |
| December 2006 | €17.44 | €40.12 |
| November 2006 | €17.74 | €40.81 |
| October 2006 | €18.84 | €43.35 |
| September 2006 | €16.21 | €37.30 |
| August 2006 | €17.19 | €39.55 |
| July 2006 | €17.42 | €40.66 |
| June 2006 | €17.75 | €41.43 |
| May 2006 | €18.61 | €43.44 |
| April 2006 | €18.80 | €43.87 |
| March 2006 | €18.25 | €42.59 |
| February 2006 | €16.91 | €39.46 |
| January 2006 | €17.42 | €42.29 |
| December 2005 | €16.06 | €39 |
| November 2005 | €14.29 | €34.69 |
| October 2005 | €13.15 | €31.94 |
| September 2005 | €14.25 | €34.60 |
| August 2005 | €11.82 | €28.70 |
| July 2005 | €11.06 | €27.37 |
| June 2005 | €10.20 | €25.25 |
| May 2005 | €9.50 | €23.51 |
| April 2005 | €9.30 | €23.01 |
| March 2005 | €9.96 | €24.66 |
| February 2005 | €11.25 | €27.85 |
| January 2005 | €9.63 | €24.42 |
| December 2004 | €8.63 | €21.87 |
| November 2004 | €8.74 | €22.17 |
| October 2004 | €8.71 | €22.08 |
| September 2004 | €7.98 | €20.23 |
| August 2004 | €8.24 | €20.90 |
| July 2004 | €7.78 | €20.20 |
| June 2004 | €7.60 | €19.74 |
| May 2004 | €7.61 | €19.76 |
| April 2004 | €7.02 | €18.22 |
| March 2004 | €7.68 | €19.95 |
| February 2004 | €8.37 | €21.99 |
| January 2004 | €8.01 | €21.03 |
| December 2003 | €8.17 | €21.45 |
| November 2003 | €7.70 | €20.23 |
| October 2003 | €7.50 | €19.70 |
| September 2003 | €7.44 | €19.54 |
| August 2003 | €7.62 | €20.02 |
| July 2003 | €7.01 | €18.65 |
| June 2003 | €6.34 | €16.89 |
| May 2003 | €6.12 | €16.29 |
| April 2003 | €6.57 | €17.50 |
| February 2003 | €6.74 | €18.23 |
| January 2003 | €6.40 | €17.30 |
| October 2002 | €6.73 | €18.20 |
| August 2002 | €5.97 | €16.40 |
| July 2002 | €6.84 | €18.80 |
| June 2002 | €7.90 | €21.70 |
| May 2002 | €8 | €21.99 |
| April 2002 | €8.08 | €22.20 |
| February 2002 | €8.47 | €23.75 |
| January 2002 | €7.70 | €21.60 |
| November 2001 | €7.59 | €21.30 |
| August 2001 | €6.95 | €19.50 |
RIO1.DE
Price: €64.56
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.45%
Payout Ratio: 83.66%
Payout Ratio Range:
Dividend Per Share: 4.76 EUR
Earnings Per Share: 5.69 EUR
P/E Ratio: 13.06
Exchange: GER
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 56829
Market Capitalization: 94.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 24.07%
DGR10: 19.63%
DGR20: 23.94%