Frankfurt - Delayed Quote EUR

Anglo American Platinum Limited (RPHA.F)

Compare
34.40 +1.60 (+4.88%)
At close: October 18 at 10:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 31.90 33.00 31.90 33.00 33.00 300
Oct 8, 2024 33.60 33.60 33.60 33.60 33.60 -
Oct 7, 2024 34.10 34.70 34.10 34.70 34.70 150
Oct 4, 2024 33.30 33.30 33.30 33.30 33.30 -
Oct 3, 2024 33.90 33.90 33.90 33.90 33.90 -
Oct 2, 2024 32.60 32.60 32.60 32.60 32.60 -
Oct 1, 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 9, 2024 29.60 30.40 29.60 30.40 30.40 444
Sep 6, 2024 29.70 29.70 29.70 29.70 29.70 400
Sep 5, 2024 29.70 31.10 29.70 31.00 31.00 203
Sep 4, 2024 30.20 30.20 30.00 30.00 30.00 190
Sep 3, 2024 32.10 32.10 30.80 30.80 30.80 500
Sep 2, 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 9.75 Dividend
Aug 21, 2024 34.70 34.70 34.70 34.70 34.70 -
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 9, 2024 30.30 31.60 30.30 31.60 22.72 32
Aug 8, 2024 30.10 31.00 30.00 31.00 22.29 1,300
Aug 7, 2024 30.30 31.80 30.30 31.80 22.86 260
Aug 6, 2024 30.70 30.80 30.70 30.80 22.15 82
Aug 5, 2024 31.50 31.90 29.60 29.60 21.28 495
Aug 2, 2024 33.00 34.30 31.60 32.50 23.37 3,700
Aug 1, 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 9, 2024 32.80 32.80 32.50 32.50 23.37 490
Jul 8, 2024 32.60 32.60 32.60 32.60 23.44 -
Jul 5, 2024 30.90 32.50 30.90 32.50 23.37 1,317
Jul 4, 2024 30.70 31.90 30.70 31.90 22.94 2,170
Jul 3, 2024 28.10 28.10 28.10 28.10 20.20 -
Jul 2, 2024 28.60 29.30 27.90 28.00 20.13 310
Jul 1, 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
Jun 21, 2024 31.80 32.70 31.80 32.70 23.51 500
Jun 20, 2024 30.80 30.80 30.80 30.80 22.15 -
Jun 19, 2024 30.10 32.00 30.10 32.00 23.01 80
Jun 18, 2024 28.80 30.30 28.80 30.30 21.79 34
Jun 17, 2024 30.00 30.40 29.70 29.80 21.43 615
Jun 14, 2024 29.10 30.00 29.10 30.00 21.57 255
Jun 13, 2024 28.80 29.30 28.80 29.30 21.07 90
Jun 12, 2024 28.00 29.80 28.00 29.80 21.43 100
Jun 11, 2024 28.50 28.50 28.50 28.50 20.49 510
Jun 10, 2024 28.20 28.90 28.20 28.90 20.78 610
Jun 7, 2024 29.30 29.30 28.10 28.40 20.42 500
Jun 6, 2024 29.60 29.60 28.90 28.90 20.78 305
Jun 5, 2024 28.70 29.70 28.60 29.00 20.85 760
Jun 4, 2024 29.50 29.50 29.00 29.00 20.85 1,465
Jun 3, 2024 30.00 30.00 29.80 29.80 21.43 306
May 31, 2024 31.80 32.00 30.00 30.40 21.86 1,600
May 30, 2024 33.10 33.10 31.20 31.20 22.43 350
May 29, 2024 33.40 33.40 33.20 33.20 23.87 60
May 28, 2024 35.20 35.20 33.90 33.90 24.37 450
May 27, 2024 35.70 37.00 35.70 36.40 26.17 525
May 24, 2024 35.40 36.60 35.40 36.60 26.32 68
May 23, 2024 35.70 36.30 35.70 36.30 26.10 190
May 22, 2024 37.40 37.50 37.20 37.20 26.75 1,041
May 21, 2024 38.80 38.80 38.00 38.10 27.39 600
May 20, 2024 39.80 40.90 39.80 40.90 29.41 268
May 17, 2024 38.20 39.70 37.80 39.20 28.19 417
May 16, 2024 37.40 39.70 37.40 38.90 27.97 690
May 15, 2024 35.60 38.20 35.60 37.60 27.04 1,765
May 14, 2024 38.90 38.90 35.20 36.40 26.17 6,218
May 13, 2024 36.40 39.10 36.40 39.10 28.11 810
May 10, 2024 33.70 36.30 33.70 36.30 26.10 554
May 9, 2024 34.20 34.20 34.20 34.20 24.59 -
May 8, 2024 34.70 34.70 34.40 34.40 24.73 700
May 7, 2024 33.90 35.10 33.90 35.10 25.24 170
May 6, 2024 33.10 34.40 33.10 34.20 24.59 490
May 3, 2024 32.00 33.30 32.00 33.30 23.94 100
May 2, 2024 32.80 33.10 32.50 33.10 23.80 270
Apr 30, 2024 32.80 34.00 32.80 34.00 24.45 600
Apr 29, 2024 31.50 33.60 31.50 33.60 24.16 400
Apr 26, 2024 31.80 31.80 31.50 31.50 22.65 390
Apr 25, 2024 33.20 34.40 30.50 31.10 22.36 1,575
Apr 24, 2024 34.00 34.00 33.10 33.10 23.80 1,250
Apr 23, 2024 35.90 35.90 33.40 33.40 24.02 1,101
Apr 22, 2024 38.00 38.10 35.90 36.80 26.46 286
Apr 19, 2024 37.80 38.10 37.80 38.10 27.39 30
Apr 18, 2024 38.90 39.00 38.10 38.10 27.39 891
Apr 17, 2024 38.00 40.70 38.00 40.70 29.26 100
Apr 16, 2024 40.70 40.70 38.10 38.10 27.39 73
Apr 15, 2024 42.10 42.10 40.90 40.90 29.41 30
Apr 12, 2024 39.90 42.90 39.90 42.00 30.20 655
Apr 11, 2024 39.10 40.60 39.10 40.60 29.19 370
Apr 10, 2024 39.80 40.10 39.80 40.10 28.83 70
Apr 9, 2024 38.30 41.80 38.30 40.20 28.90 2,366
Apr 8, 2024 37.80 38.90 37.80 38.80 27.90 578
Apr 5, 2024 37.80 39.00 37.80 37.90 27.25 290
Apr 4, 2024 36.60 38.40 36.60 38.30 27.54 310
Apr 3, 2024 37.10 38.10 36.90 36.90 26.53 285
Apr 2, 2024 38.50 38.50 38.00 38.40 27.61 520
Mar 28, 2024 36.70 36.70 36.70 36.70 26.39 -
Mar 27, 2024 37.30 37.30 37.30 37.30 26.82 -
Mar 26, 2024 9.30 Dividend
Mar 26, 2024 36.50 36.50 36.50 36.50 26.24 -
Mar 25, 2024 38.00 38.00 38.00 38.00 20.64 50
Mar 22, 2024 35.90 35.90 35.90 35.90 19.50 -
Mar 21, 2024 35.40 36.80 35.40 36.50 19.82 310
Mar 20, 2024 33.00 35.10 33.00 35.10 19.06 100
Mar 19, 2024 33.10 33.10 33.10 33.10 17.97 -
Mar 18, 2024 36.60 36.60 36.60 36.60 19.88 275
Mar 15, 2024 36.50 37.00 36.50 37.00 20.09 450
Mar 14, 2024 38.00 38.00 36.90 36.90 20.04 130
Mar 13, 2024 36.00 38.60 36.00 38.60 20.96 250
Mar 12, 2024 36.10 37.80 36.10 37.80 20.53 50
Mar 11, 2024 36.10 36.60 36.10 36.60 19.88 25
Mar 8, 2024 35.10 35.10 35.10 35.10 19.06 -
Mar 7, 2024 34.10 34.10 34.10 34.10 18.52 -
Mar 6, 2024 33.40 33.40 33.40 33.40 18.14 -
Mar 5, 2024 32.60 33.00 32.40 32.40 17.59 2,620
Mar 4, 2024 35.80 35.80 35.80 35.80 19.44 -
Mar 1, 2024 35.40 35.40 34.90 34.90 18.95 100
Feb 29, 2024 34.30 34.30 34.30 34.30 18.63 -
Feb 28, 2024 34.80 35.60 34.50 34.50 18.74 312
Feb 27, 2024 34.20 34.20 34.20 34.20 18.57 -
Feb 26, 2024 34.50 34.50 34.50 34.50 18.74 -
Feb 23, 2024 34.40 34.40 34.40 34.40 18.68 -
Feb 22, 2024 32.80 35.40 32.80 35.40 19.22 10
Feb 21, 2024 34.80 34.80 33.50 33.50 18.19 185
Feb 20, 2024 35.30 35.30 35.30 35.30 19.17 30
Feb 19, 2024 34.70 34.70 34.70 34.70 18.84 -
Feb 16, 2024 34.90 34.90 34.90 34.90 18.95 -
Feb 15, 2024 33.90 34.80 33.90 34.80 18.90 35
Feb 14, 2024 33.70 34.80 33.70 34.60 18.79 38
Feb 13, 2024 33.70 34.90 33.70 34.00 18.46 130
Feb 12, 2024 33.30 33.80 33.20 33.80 18.36 85
Feb 9, 2024 34.80 34.80 33.70 33.70 18.30 250
Feb 8, 2024 37.00 37.00 35.10 35.10 19.06 310
Feb 7, 2024 37.70 37.70 37.70 37.70 20.47 -
Feb 6, 2024 38.80 39.00 38.80 39.00 21.18 75
Feb 5, 2024 38.60 38.60 38.40 38.40 20.85 900
Feb 2, 2024 40.10 40.10 40.10 40.10 21.78 -
Feb 1, 2024 38.20 39.30 38.20 39.30 21.34 100
Jan 31, 2024 38.70 38.70 38.70 38.70 21.02 -
Jan 30, 2024 39.70 40.20 39.70 40.10 21.78 130
Jan 29, 2024 40.40 40.40 40.10 40.10 21.78 300
Jan 26, 2024 40.30 40.70 40.30 40.70 22.10 160
Jan 25, 2024 40.20 40.20 40.20 40.20 21.83 -
Jan 24, 2024 39.00 40.00 39.00 40.00 21.72 400
Jan 23, 2024 38.50 38.50 38.50 38.50 20.91 -
Jan 22, 2024 37.90 37.90 37.90 37.90 20.58 -
Jan 19, 2024 39.00 39.00 39.00 39.00 21.18 -
Jan 18, 2024 38.10 38.10 38.10 38.10 20.69 -
Jan 17, 2024 38.60 39.00 38.60 39.00 21.18 110
Jan 16, 2024 42.10 42.10 42.00 42.00 22.81 125
Jan 15, 2024 40.90 40.90 40.90 40.90 22.21 -
Jan 12, 2024 40.90 40.90 40.90 40.90 22.21 -
Jan 11, 2024 41.10 41.50 41.10 41.10 22.32 125
Jan 10, 2024 41.00 41.00 41.00 41.00 22.27 -
Jan 9, 2024 41.70 41.70 41.70 41.70 22.65 -
Jan 8, 2024 43.00 43.00 41.20 41.20 22.37 25
Jan 5, 2024 41.10 42.70 41.10 42.70 23.19 38
Jan 4, 2024 42.70 42.70 42.30 42.30 22.97 100
Jan 3, 2024 46.30 46.30 42.90 43.50 23.62 178
Jan 2, 2024 46.80 46.80 46.80 46.80 25.41 -
Dec 29, 2023 45.60 46.30 45.60 46.30 25.14 150
Dec 28, 2023 47.70 47.70 46.00 46.40 25.20 120
Dec 27, 2023 46.40 48.30 46.40 48.30 26.23 591
Dec 22, 2023 44.60 46.30 44.60 45.00 24.44 1,840
Dec 21, 2023 43.60 46.20 43.60 45.20 24.55 881
Dec 20, 2023 45.70 46.40 44.60 44.60 24.22 1,095
Dec 19, 2023 42.40 45.70 38.00 38.00 20.64 487
Dec 18, 2023 42.40 43.40 42.00 43.40 23.57 2,140
Dec 15, 2023 41.90 41.90 41.20 41.50 22.54 260
Dec 14, 2023 37.10 37.10 37.10 37.10 20.15 80
Dec 13, 2023 36.50 36.50 36.50 36.50 19.82 -
Dec 12, 2023 37.40 37.40 37.40 37.40 20.31 11
Dec 11, 2023 36.80 36.80 36.80 36.80 19.98 -
Dec 8, 2023 37.80 37.80 37.80 37.80 20.53 -
Dec 7, 2023 35.90 35.90 35.90 35.90 19.50 -
Dec 6, 2023 35.30 37.00 35.30 36.50 19.82 550
Dec 5, 2023 35.00 35.40 35.00 35.40 19.22 120
Dec 4, 2023 37.40 37.40 36.70 36.70 19.93 200
Dec 1, 2023 37.40 37.40 37.40 37.40 20.31 -
Nov 30, 2023 38.40 38.40 38.40 38.40 20.85 -
Nov 29, 2023 39.60 39.60 38.90 39.50 21.45 126
Nov 28, 2023 37.60 39.60 37.60 39.60 21.50 282
Nov 27, 2023 34.70 37.90 34.70 37.40 20.31 194
Nov 24, 2023 34.80 34.80 34.80 34.80 18.90 -
Nov 23, 2023 34.00 35.70 34.00 35.70 19.39 65
Nov 22, 2023 32.50 34.50 32.50 34.50 18.74 15
Nov 21, 2023 36.50 36.50 33.20 33.50 18.19 732
Nov 20, 2023 35.00 35.00 35.00 35.00 19.01 100
Nov 17, 2023 35.80 35.80 35.80 35.80 19.44 -
Nov 16, 2023 36.00 36.00 36.00 36.00 19.55 10
Nov 15, 2023 35.40 36.70 35.00 35.00 19.01 150
Nov 14, 2023 32.30 32.30 32.30 32.30 17.54 -
Nov 13, 2023 31.40 31.40 31.40 31.40 17.05 -
Nov 10, 2023 31.90 32.90 31.90 32.90 17.87 50
Nov 9, 2023 32.10 32.10 32.10 32.10 17.43 -
Nov 8, 2023 33.70 33.70 33.00 33.30 18.08 350
Nov 7, 2023 34.70 34.70 33.90 33.90 18.41 50
Nov 6, 2023 33.20 35.30 33.20 35.10 19.06 248
Nov 3, 2023 32.20 32.70 32.20 32.70 17.76 10
Nov 2, 2023 31.40 31.80 31.00 31.80 17.27 1,488
Nov 1, 2023 31.20 32.60 31.00 32.60 17.70 250
Oct 31, 2023 31.30 32.10 31.30 32.10 17.43 50
Oct 30, 2023 31.00 32.60 31.00 32.60 17.70 300
Oct 27, 2023 31.00 32.20 31.00 31.90 17.32 548
Oct 26, 2023 30.30 30.30 30.00 30.00 16.29 1,800
Oct 25, 2023 30.50 30.50 30.40 30.40 16.51 13
Oct 24, 2023 31.80 31.80 31.70 31.70 17.21 75
Oct 23, 2023 33.00 33.00 33.00 33.00 17.92 -
Oct 20, 2023 32.80 32.80 32.80 32.80 17.81 -
Oct 19, 2023 34.50 34.50 33.80 34.00 18.46 343
Oct 18, 2023 36.60 36.60 36.50 36.50 19.82 530

Related Tickers