Advertisement
Anglo American Platinum Limited (RPHA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 04:53PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 0.00 | 0.00 | 0.00 | 37.90 | 37.90 | - |
| Nov 06, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 352 |
| Nov 05, 2024 | 36.10 | 36.90 | 36.10 | 36.90 | 36.90 | 1,126 |
| Nov 04, 2024 | 36.10 | 37.10 | 35.10 | 35.10 | 35.10 | 2,570 |
| Nov 01, 2024 | 36.00 | 37.50 | 36.00 | 37.50 | 37.50 | 100 |
| Oct 31, 2024 | 38.20 | 38.20 | 36.60 | 36.60 | 36.60 | 200 |
| Oct 30, 2024 | 40.00 | 40.00 | 38.00 | 38.10 | 38.10 | 326 |
| Oct 29, 2024 | 40.50 | 41.00 | 40.30 | 40.60 | 40.60 | 1,300 |
| Oct 28, 2024 | 39.30 | 40.40 | 39.30 | 40.40 | 40.40 | 580 |
| Oct 25, 2024 | 38.50 | 39.10 | 38.50 | 39.10 | 39.10 | 2,061 |
| Oct 24, 2024 | 34.00 | 39.30 | 34.00 | 39.00 | 39.00 | 1,360 |
| Oct 23, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Oct 22, 2024 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 318 |
| Oct 21, 2024 | 34.30 | 36.00 | 34.30 | 35.30 | 35.30 | 1,195 |
| Oct 18, 2024 | 32.60 | 34.40 | 32.60 | 34.40 | 34.40 | 725 |
| Oct 17, 2024 | 32.50 | 32.80 | 32.50 | 32.80 | 32.80 | 300 |
| Oct 16, 2024 | 31.40 | 33.20 | 31.40 | 33.20 | 33.20 | 300 |
| Oct 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Oct 14, 2024 | 32.90 | 33.70 | 32.90 | 33.30 | 33.30 | 940 |
| Oct 11, 2024 | 32.30 | 33.90 | 32.30 | 33.90 | 33.90 | 100 |
| Oct 10, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Oct 09, 2024 | 31.90 | 33.00 | 31.90 | 33.00 | 33.00 | 300 |
| Oct 08, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Oct 07, 2024 | 34.10 | 34.70 | 34.10 | 34.70 | 34.70 | 150 |
| Oct 04, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Oct 03, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Oct 02, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Oct 01, 2024 | 31.30 | 33.20 | 31.30 | 33.20 | 33.20 | 535 |
| Sep 30, 2024 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | 188 |
| Sep 27, 2024 | 33.70 | 33.70 | 33.50 | 33.50 | 33.50 | 28 |
| Sep 26, 2024 | 32.00 | 34.70 | 32.00 | 34.60 | 34.60 | 875 |
| Sep 25, 2024 | 33.30 | 33.90 | 33.10 | 33.10 | 33.10 | 341 |
| Sep 24, 2024 | 31.60 | 33.50 | 31.60 | 33.50 | 33.50 | 240 |
| Sep 23, 2024 | 30.30 | 32.00 | 30.30 | 32.00 | 32.00 | 1,084 |
| Sep 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 19, 2024 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 200 |
| Sep 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Sep 17, 2024 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 90 |
| Sep 16, 2024 | 28.90 | 29.10 | 28.90 | 28.90 | 28.90 | 3,100 |
| Sep 13, 2024 | 27.20 | 30.20 | 27.20 | 30.20 | 30.20 | 6,190 |
| Sep 12, 2024 | 25.30 | 28.30 | 25.30 | 28.30 | 28.30 | 400 |
| Sep 11, 2024 | 28.50 | 28.50 | 25.50 | 26.60 | 26.60 | 2,656 |
| Sep 10, 2024 | 29.20 | 29.40 | 28.20 | 28.20 | 28.20 | 1,100 |
| Sep 09, 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 444 |
| Sep 06, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 400 |
| Sep 05, 2024 | 29.70 | 31.10 | 29.70 | 31.00 | 31.00 | 203 |
| Sep 04, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 190 |
| Sep 03, 2024 | 32.10 | 32.10 | 30.80 | 30.80 | 30.80 | 500 |
| Sep 02, 2024 | 30.50 | 32.30 | 30.50 | 32.30 | 32.30 | 108 |
| Aug 30, 2024 | 33.10 | 33.10 | 31.20 | 31.20 | 31.20 | 393 |
| Aug 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 285 |
| Aug 28, 2024 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | 30 |
| Aug 27, 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 300 |
| Aug 26, 2024 | 34.50 | 35.90 | 34.50 | 35.90 | 35.90 | 360 |
| Aug 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Aug 22, 2024 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 300 |
| Aug 21, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Aug 21, 2024 | 9.75 Dividend | |||||
| Aug 20, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 24.95 | - |
| Aug 19, 2024 | 32.80 | 34.60 | 32.80 | 34.60 | 24.88 | 550 |
| Aug 16, 2024 | 32.00 | 33.50 | 32.00 | 33.50 | 24.09 | 300 |
| Aug 15, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 22.43 | - |
| Aug 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 22.00 | - |
| Aug 13, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 22.07 | - |
| Aug 12, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 21.86 | - |
| Aug 09, 2024 | 30.30 | 31.60 | 30.30 | 31.60 | 22.72 | 32 |
| Aug 08, 2024 | 30.10 | 31.00 | 30.00 | 31.00 | 22.29 | 1,300 |
| Aug 07, 2024 | 30.30 | 31.80 | 30.30 | 31.80 | 22.86 | 260 |
| Aug 06, 2024 | 30.70 | 30.80 | 30.70 | 30.80 | 22.15 | 82 |
| Aug 05, 2024 | 31.50 | 31.90 | 29.60 | 29.60 | 21.28 | 495 |
| Aug 02, 2024 | 33.00 | 34.30 | 31.60 | 32.50 | 23.37 | 3,700 |
| Aug 01, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 25.24 | - |
| Jul 31, 2024 | 34.20 | 35.60 | 34.20 | 34.80 | 25.02 | 500 |
| Jul 30, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 24.66 | - |
| Jul 29, 2024 | 34.70 | 35.50 | 34.30 | 34.30 | 24.66 | 171 |
| Jul 26, 2024 | 33.90 | 34.20 | 33.90 | 34.20 | 24.59 | 300 |
| Jul 25, 2024 | 33.80 | 34.10 | 33.40 | 34.10 | 24.52 | 306 |
| Jul 24, 2024 | 31.30 | 33.30 | 31.30 | 33.30 | 23.94 | 50 |
| Jul 23, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 22.15 | - |
| Jul 22, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 21.71 | 52 |
| Jul 19, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 21.71 | 280 |
| Jul 18, 2024 | 29.90 | 32.50 | 29.90 | 32.50 | 23.37 | 50 |
| Jul 17, 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 22.79 | 100 |
| Jul 16, 2024 | 30.90 | 33.40 | 30.90 | 33.40 | 24.02 | 70 |
| Jul 15, 2024 | 31.50 | 32.20 | 31.30 | 31.30 | 22.51 | 450 |
| Jul 12, 2024 | 32.00 | 32.60 | 32.00 | 32.60 | 23.44 | 140 |
| Jul 11, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 23.15 | - |
| Jul 10, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 23.30 | - |
| Jul 09, 2024 | 32.80 | 32.80 | 32.50 | 32.50 | 23.37 | 490 |
| Jul 08, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 23.44 | - |
| Jul 05, 2024 | 30.90 | 32.50 | 30.90 | 32.50 | 23.37 | 1,317 |
| Jul 04, 2024 | 30.70 | 31.90 | 30.70 | 31.90 | 22.94 | 2,170 |
| Jul 03, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 20.20 | - |
| Jul 02, 2024 | 28.60 | 29.30 | 27.90 | 28.00 | 20.13 | 310 |
| Jul 01, 2024 | 30.70 | 30.70 | 28.90 | 28.90 | 20.78 | 93 |
| Jun 28, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 21.28 | - |
| Jun 27, 2024 | 31.30 | 31.30 | 30.10 | 30.10 | 21.64 | 37 |
| Jun 26, 2024 | 31.60 | 33.00 | 31.60 | 31.80 | 22.86 | 650 |
| Jun 25, 2024 | 33.30 | 33.30 | 32.40 | 32.40 | 23.30 | 300 |
| Jun 24, 2024 | 31.90 | 32.50 | 31.90 | 32.40 | 23.30 | 180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.