Rio Tinto Group (FRA:CRA1)
Germany · Delayed Price · Currency is EUR 61.98
-0.24 (-0.39%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | - | -0.39% | 620 |
| Jul 31, 2025 | 63.01 | 63.33 | 62.22 | 62.22 | - | -4.13% | 620 |
| Jul 30, 2025 | 65.15 | 65.15 | 64.84 | 64.90 | - | -1.53% | 400 |
| Jul 29, 2025 | 65.65 | 65.91 | 65.33 | 65.91 | - | 1.17% | 493 |
| Jul 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | - | -1.29% | 1,150 |
| Jul 25, 2025 | 66.13 | 66.13 | 66.00 | 66.00 | - | -1.18% | 1,150 |
| Jul 24, 2025 | 66.80 | 67.15 | 66.79 | 66.79 | - | 0.06% | 130 |
| Jul 23, 2025 | 66.70 | 66.75 | 66.40 | 66.75 | - | 1.78% | 1,220 |
| Jul 22, 2025 | 65.39 | 65.83 | 65.03 | 65.58 | - | 0.89% | 420 |
| Jul 21, 2025 | 63.47 | 65.00 | 63.47 | 65.00 | - | 1.28% | 225 |
| Jul 18, 2025 | 63.02 | 64.18 | 63.02 | 64.18 | - | 3.10% | 184 |
| Jul 17, 2025 | 61.82 | 62.36 | 61.82 | 62.25 | - | 1.55% | 570 |
| Jul 16, 2025 | 61.82 | 62.41 | 61.30 | 61.30 | - | 0.15% | 48 |
| Jul 15, 2025 | 62.07 | 62.07 | 61.21 | 61.21 | - | -2.95% | 414 |
| Jul 14, 2025 | 62.80 | 63.67 | 62.80 | 63.07 | - | 0.37% | 500 |
| Jul 11, 2025 | 62.30 | 62.87 | 62.30 | 62.84 | - | 1.72% | 300 |
| Jul 10, 2025 | 61.00 | 62.09 | 60.97 | 61.78 | - | 0.98% | 1,246 |
| Jul 9, 2025 | 60.15 | 61.18 | 60.15 | 61.18 | - | 0.25% | 750 |
| Jul 8, 2025 | 60.02 | 61.03 | 60.02 | 61.03 | - | 0.96% | 20 |
| Jul 7, 2025 | 59.62 | 60.45 | 59.62 | 60.45 | - | -0.93% | 40 |
| Jul 4, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | - | -0.67% | 350 |
| Jul 3, 2025 | 61.19 | 62.33 | 61.19 | 61.43 | - | 0.62% | 170 |
| Jul 2, 2025 | 60.83 | 61.35 | 60.79 | 61.05 | - | 1.45% | 580 |
| Jul 1, 2025 | 59.81 | 60.18 | 59.26 | 60.18 | - | 0.07% | 133 |
| Jun 30, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | - | -0.68% | 171 |
| Jun 27, 2025 | 60.02 | 60.55 | 60.02 | 60.55 | - | 3.68% | 174 |
| Jun 26, 2025 | 58.30 | 58.40 | 58.30 | 58.40 | - | -0.60% | 200 |
| Jun 25, 2025 | 58.00 | 59.38 | 58.00 | 58.75 | - | -1.57% | 668 |
| Jun 24, 2025 | 58.41 | 59.69 | 58.41 | 59.69 | - | 4.81% | 71 |
| Jun 23, 2025 | 57.17 | 57.17 | 56.95 | 56.95 | - | -2.52% | 185 |
| Jun 20, 2025 | 58.15 | 58.42 | 57.63 | 58.42 | - | -1.17% | 1,110 |
| Jun 19, 2025 | 58.77 | 59.11 | 58.77 | 59.11 | - | -2.49% | 555 |
| Jun 18, 2025 | 60.58 | 60.62 | 60.50 | 60.62 | - | -1.35% | 193 |
| Jun 17, 2025 | 60.82 | 61.45 | 60.82 | 61.45 | - | 1.24% | 82 |
| Jun 16, 2025 | 60.02 | 60.70 | 60.02 | 60.70 | - | 1.10% | 178 |
| Jun 13, 2025 | 60.20 | 60.57 | 60.00 | 60.04 | - | -1.51% | 935 |
| Jun 12, 2025 | 61.15 | 61.15 | 59.84 | 60.96 | - | -1.69% | 1,127 |
| Jun 11, 2025 | 62.21 | 62.59 | 62.01 | 62.01 | - | -1.01% | 610 |
| Jun 10, 2025 | 61.69 | 62.64 | 61.69 | 62.64 | - | -1.18% | 15 |
| Jun 9, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | - | 2.04% | 100 |
| Jun 6, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | - | -1.16% | 251 |
| Jun 5, 2025 | 62.30 | 62.88 | 62.26 | 62.85 | - | -0.63% | 251 |
| Jun 4, 2025 | 62.75 | 63.25 | 62.75 | 63.25 | - | 0.65% | 400 |
| Jun 3, 2025 | 61.96 | 62.84 | 61.96 | 62.84 | - | -1.21% | 167 |
| Jun 2, 2025 | 62.44 | 63.61 | 62.44 | 63.61 | - | 0.11% | 777 |
| May 30, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | - | -1.55% | 141 |
| May 29, 2025 | 64.12 | 64.54 | 64.12 | 64.54 | - | -0.40% | 141 |
| May 28, 2025 | 65.02 | 65.23 | 64.80 | 64.80 | - | -0.67% | 405 |
| May 27, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | - | -0.97% | - |
| May 26, 2025 | 65.38 | 65.88 | 65.36 | 65.88 | - | -0.66% | 161 |