Anglo American Platinum Ltd (RPHA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 27.60 | 29.70 | 27.60 | 29.10 | 29.10 | - |
| 12 Sept 2024 | 26.40 | 27.10 | 26.40 | 27.10 | 27.10 | - |
| 11 Sept 2024 | 27.00 | 27.00 | 25.80 | 26.00 | 26.00 | - |
| 10 Sept 2024 | 29.50 | 29.50 | 28.40 | 28.40 | 28.40 | - |
| 09 Sept 2024 | 30.30 | 30.30 | 29.40 | 29.40 | 29.40 | - |
| 06 Sept 2024 | 30.10 | 30.30 | 29.50 | 30.00 | 30.00 | - |
| 05 Sept 2024 | 30.30 | 30.40 | 30.00 | 30.10 | 30.10 | - |
| 04 Sept 2024 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | - |
| 03 Sept 2024 | 32.30 | 32.30 | 30.20 | 30.80 | 30.80 | - |
| 02 Sept 2024 | 31.80 | 32.30 | 30.70 | 32.30 | 32.30 | - |
| 30 Aug 2024 | 33.50 | 33.50 | 31.40 | 31.70 | 31.70 | - |
| 29 Aug 2024 | 33.10 | 33.60 | 33.10 | 33.40 | 33.40 | - |
| 28 Aug 2024 | 34.60 | 34.60 | 33.10 | 33.10 | 33.10 | - |
| 27 Aug 2024 | 35.30 | 35.30 | 34.40 | 34.60 | 34.60 | - |
| 26 Aug 2024 | 34.60 | 35.10 | 34.50 | 35.10 | 35.10 | - |
| 23 Aug 2024 | 34.00 | 34.80 | 33.80 | 34.60 | 34.60 | - |
| 22 Aug 2024 | 34.30 | 35.00 | 33.70 | 33.70 | 33.70 | - |
| 21 Aug 2024 | 34.70 | 35.00 | 34.40 | 35.00 | 35.00 | - |
| 21 Aug 2024 | 9.75 Dividend | |||||
| 20 Aug 2024 | 34.70 | 35.20 | 34.70 | 35.20 | 25.45 | - |
| 19 Aug 2024 | 33.00 | 34.80 | 33.00 | 34.70 | 25.09 | - |
| 16 Aug 2024 | 32.20 | 33.10 | 32.20 | 33.00 | 23.86 | - |
| 15 Aug 2024 | 31.50 | 32.00 | 31.50 | 31.80 | 22.99 | - |
| 14 Aug 2024 | 30.90 | 31.40 | 30.60 | 31.40 | 22.70 | - |
| 13 Aug 2024 | 31.20 | 31.20 | 30.50 | 30.90 | 22.34 | - |
| 12 Aug 2024 | 31.40 | 31.40 | 30.20 | 31.10 | 22.49 | - |
| 09 Aug 2024 | 31.00 | 31.10 | 30.90 | 31.10 | 22.49 | - |
| 08 Aug 2024 | 30.50 | 30.90 | 29.50 | 30.90 | 22.34 | - |
| 07 Aug 2024 | 30.80 | 30.90 | 30.40 | 30.40 | 21.98 | - |
| 06 Aug 2024 | 31.40 | 31.40 | 30.00 | 30.60 | 22.12 | - |
| 05 Aug 2024 | 30.70 | 31.20 | 30.60 | 31.20 | 22.56 | - |
| 02 Aug 2024 | 33.30 | 33.40 | 31.60 | 31.60 | 22.85 | - |
| 01 Aug 2024 | 34.60 | 35.00 | 33.30 | 33.30 | 24.08 | - |
| 31 Jul 2024 | 34.30 | 35.90 | 34.30 | 35.10 | 25.38 | - |
| 30 Jul 2024 | 34.30 | 34.40 | 33.90 | 34.20 | 24.73 | - |
| 29 Jul 2024 | 34.10 | 34.60 | 34.10 | 34.10 | 24.65 | - |
| 26 Jul 2024 | 34.10 | 34.50 | 33.80 | 34.00 | 24.58 | - |
| 25 Jul 2024 | 33.80 | 33.90 | 32.80 | 33.90 | 24.51 | - |
| 24 Jul 2024 | 31.00 | 33.90 | 31.00 | 33.90 | 24.51 | - |
| 23 Jul 2024 | 31.00 | 31.70 | 31.00 | 31.50 | 22.77 | - |
| 22 Jul 2024 | 30.40 | 31.30 | 30.40 | 31.10 | 22.49 | - |
| 19 Jul 2024 | 30.50 | 30.60 | 30.40 | 30.50 | 22.05 | - |
| 18 Jul 2024 | 30.50 | 31.70 | 30.50 | 30.80 | 22.27 | - |
| 17 Jul 2024 | 32.00 | 32.00 | 29.90 | 30.30 | 21.91 | - |
| 16 Jul 2024 | 31.20 | 32.40 | 31.20 | 32.00 | 23.14 | - |
| 15 Jul 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 22.56 | - |
| 12 Jul 2024 | 32.20 | 32.20 | 31.00 | 31.80 | 22.99 | - |
| 11 Jul 2024 | 32.60 | 32.60 | 32.10 | 32.20 | 23.28 | - |
| 10 Jul 2024 | 32.80 | 32.80 | 32.30 | 32.50 | 23.50 | - |
| 09 Jul 2024 | 32.60 | 33.20 | 32.40 | 32.70 | 23.64 | - |
| 08 Jul 2024 | 32.40 | 33.00 | 32.00 | 32.50 | 23.50 | - |
| 05 Jul 2024 | 31.60 | 32.60 | 31.60 | 32.60 | 23.57 | - |
| 04 Jul 2024 | 31.10 | 31.90 | 31.10 | 31.50 | 22.77 | 16 |
| 03 Jul 2024 | 28.80 | 31.20 | 28.80 | 30.90 | 22.34 | - |
| 02 Jul 2024 | 28.70 | 28.70 | 28.20 | 28.40 | 20.53 | 200 |
| 01 Jul 2024 | 30.50 | 30.70 | 28.30 | 28.30 | 20.46 | - |
| 28 Jun 2024 | 30.00 | 31.40 | 30.00 | 31.40 | 22.70 | - |
| 27 Jun 2024 | 31.20 | 31.20 | 29.60 | 29.70 | 21.47 | - |
| 26 Jun 2024 | 31.40 | 32.10 | 31.40 | 31.40 | 22.70 | - |
| 25 Jun 2024 | 33.20 | 33.20 | 31.60 | 31.60 | 22.85 | - |
| 24 Jun 2024 | 31.90 | 33.20 | 31.60 | 33.10 | 23.93 | - |
| 21 Jun 2024 | 31.70 | 32.60 | 31.60 | 32.00 | 23.14 | 100 |
| 20 Jun 2024 | 30.80 | 31.70 | 30.70 | 31.70 | 22.92 | - |
| 19 Jun 2024 | 30.00 | 31.80 | 30.00 | 30.80 | 22.27 | - |
| 18 Jun 2024 | 29.90 | 30.80 | 29.90 | 30.10 | 21.76 | 200 |
| 17 Jun 2024 | 29.50 | 30.20 | 29.50 | 30.20 | 21.83 | - |
| 14 Jun 2024 | 29.00 | 29.30 | 28.60 | 29.00 | 20.97 | - |
| 13 Jun 2024 | 28.70 | 29.40 | 28.70 | 29.40 | 21.26 | - |
| 12 Jun 2024 | 28.00 | 29.10 | 27.80 | 28.90 | 20.90 | - |
| 11 Jun 2024 | 28.30 | 28.30 | 27.80 | 27.90 | 20.17 | - |
| 10 Jun 2024 | 28.30 | 28.50 | 28.10 | 28.50 | 20.61 | - |
| 07 Jun 2024 | 29.40 | 29.40 | 27.70 | 28.00 | 20.24 | 300 |
| 06 Jun 2024 | 29.40 | 29.40 | 28.80 | 29.30 | 21.18 | - |
| 05 Jun 2024 | 28.50 | 29.10 | 28.10 | 29.10 | 21.04 | - |
| 04 Jun 2024 | 29.90 | 29.90 | 28.60 | 28.60 | 20.68 | - |
| 03 Jun 2024 | 30.40 | 30.40 | 29.60 | 29.60 | 21.40 | - |
| 31 May 2024 | 30.90 | 31.00 | 30.10 | 30.10 | 21.76 | - |
| 30 May 2024 | 33.40 | 33.40 | 31.20 | 32.70 | 23.64 | 203 |
| 29 May 2024 | 33.50 | 33.60 | 33.20 | 33.30 | 24.08 | - |
| 28 May 2024 | 35.90 | 35.90 | 33.40 | 33.80 | 24.44 | - |
| 27 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 25.96 | - |
| 24 May 2024 | 36.20 | 36.40 | 35.90 | 35.90 | 25.96 | - |
| 23 May 2024 | 36.10 | 36.10 | 35.80 | 35.80 | 25.88 | - |
| 22 May 2024 | 37.80 | 37.80 | 36.00 | 36.00 | 26.03 | - |
| 21 May 2024 | 38.50 | 38.50 | 37.50 | 37.80 | 27.33 | - |
| 20 May 2024 | 39.50 | 40.10 | 38.30 | 38.50 | 27.84 | - |
| 17 May 2024 | 38.40 | 39.20 | 37.80 | 39.20 | 28.34 | 100 |
| 16 May 2024 | 37.50 | 38.80 | 37.50 | 38.20 | 27.62 | - |
| 15 May 2024 | 36.30 | 37.50 | 36.10 | 37.50 | 27.11 | - |
| 14 May 2024 | 38.60 | 38.60 | 35.70 | 35.70 | 25.81 | - |
| 13 May 2024 | 36.60 | 39.20 | 36.60 | 39.20 | 28.34 | - |
| 10 May 2024 | 34.00 | 36.50 | 34.00 | 36.50 | 26.39 | - |
| 09 May 2024 | 34.30 | 34.30 | 33.60 | 33.60 | 24.29 | - |
| 08 May 2024 | 34.90 | 34.90 | 33.90 | 33.90 | 24.51 | - |
| 07 May 2024 | 32.40 | 34.80 | 32.40 | 34.80 | 25.16 | - |
| 06 May 2024 | 33.40 | 34.30 | 32.00 | 32.00 | 23.14 | 141 |
| 03 May 2024 | 32.70 | 33.40 | 32.70 | 33.40 | 24.15 | - |
| 02 May 2024 | 32.90 | 32.90 | 32.00 | 32.00 | 23.14 | - |
| 30 Apr 2024 | 33.60 | 33.60 | 32.70 | 33.00 | 23.86 | - |
| 29 Apr 2024 | 31.90 | 33.20 | 31.90 | 33.20 | 24.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.