RIO ZIM LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | 0 |
| 2024-08-15 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | 0 |
| 2024-08-14 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | 0 |
| 2024-08-09 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | 0 |
| 2024-08-08 | 139.95 | 139.96 | 139.95 | 139.96 | 139.96 | 48,000 |
| 2024-08-07 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | 1,400 |
| 2024-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 |
| 2024-08-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-08-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,500 |
| 2024-07-31 | 125.00 | 140.00 | 125.00 | 140.00 | 140.00 | 1,000 |
| 2024-07-30 | 109.00 | 125.00 | 109.00 | 125.00 | 125.00 | 1,000 |
| 2024-07-29 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-07-26 | 95.000 | 109.00 | 95.000 | 109.00 | 109.00 | 1,000 |
| 2024-07-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-07-24 | 90.019 | 95.000 | 90.019 | 95.000 | 95.000 | 600 |
| 2024-07-23 | 90.019 | 90.019 | 90.019 | 90.019 | 90.019 | 0 |
| 2024-07-22 | 90.019 | 90.019 | 90.019 | 90.019 | 90.019 | 0 |
| 2024-07-19 | 90.019 | 90.019 | 90.019 | 90.019 | 90.019 | 0 |
| 2024-07-18 | 90.000 | 90.019 | 90.000 | 90.019 | 90.019 | 47,200 |
| 2024-07-17 | 87.250 | 90.000 | 87.250 | 90.000 | 90.000 | 100 |
| 2024-07-16 | 83.000 | 87.250 | 83.000 | 87.250 | 87.250 | 100 |
| 2024-07-15 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-07-12 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 100 |
| 2024-07-11 | 82.800 | 83.000 | 82.800 | 83.000 | 83.000 | 800 |
| 2024-07-10 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 0 |
| 2024-07-09 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 0 |
| 2024-07-08 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 0 |
| 2024-07-05 | 72.000 | 82.800 | 72.000 | 82.800 | 82.800 | 12,900 |
| 2024-07-04 | 63.000 | 72.000 | 63.000 | 72.000 | 72.000 | 100 |
| 2024-07-03 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 100 |
| 2024-07-02 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 47,600 |
| 2024-07-01 | 63.050 | 63.050 | 63.000 | 63.000 | 63.000 | 3,400 |
| 2024-06-28 | 63.050 | 63.050 | 63.050 | 63.050 | 63.050 | 0 |
| 2024-06-27 | 63.050 | 63.050 | 63.050 | 63.050 | 63.050 | 0 |
| 2024-06-26 | 63.000 | 63.050 | 63.000 | 63.050 | 63.050 | 1,000 |
| 2024-06-25 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-21 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-20 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-19 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-18 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-17 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-14 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-13 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-12 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-11 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-10 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-07 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-06 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-05 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-04 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-06-03 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-05-31 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-05-30 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-05-29 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-05-28 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 4,400 |
| 2024-05-27 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-05-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-05-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.