UK markets closed

Rio Tinto plc (RIO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,655.00-25.00 (-0.44%)
At close: 04:44PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20245,640.005,715.005,602.005,655.005,655.001,689,164
23 May 20245,650.005,725.005,609.005,680.005,680.002,078,933
22 May 20245,780.005,836.005,670.005,690.005,690.003,541,170
21 May 20245,724.005,839.005,685.005,825.005,825.003,017,434
20 May 20245,832.005,854.005,753.005,795.005,795.002,167,409
17 May 20245,663.005,799.005,658.005,785.005,785.003,948,659
16 May 20245,580.005,656.095,488.005,649.005,649.003,009,633
15 May 20245,605.005,682.005,463.005,522.005,522.001,741,318
14 May 20245,504.005,598.005,470.005,555.005,555.006,411,373
13 May 20245,550.005,639.005,516.005,564.005,564.002,114,592
10 May 20245,610.005,682.005,550.005,605.005,605.002,756,514
09 May 20245,540.005,597.005,494.005,584.005,584.004,805,033
08 May 20245,560.005,570.005,497.005,528.005,528.003,725,520
07 May 20245,556.005,605.005,553.005,591.005,591.004,626,979
03 May 20245,475.005,508.005,409.005,467.005,467.001,971,474
02 May 20245,435.005,468.005,393.005,442.005,442.003,878,695
01 May 20245,421.005,422.005,422.005,426.005,426.0096,765
30 Apr 20245,459.005,459.005,459.005,472.005,472.001,429,719
29 Apr 20245,460.005,503.005,450.005,457.005,457.002,587,978
26 Apr 20245,462.005,504.005,444.005,453.005,453.002,257,634
25 Apr 20245,509.005,517.005,344.005,379.005,379.003,845,550
24 Apr 20245,478.005,522.005,413.005,450.005,450.003,747,275
23 Apr 20245,340.005,358.005,264.005,317.005,317.004,956,924
22 Apr 20245,354.005,455.005,346.005,386.005,386.004,068,696
19 Apr 20245,326.005,390.005,298.005,380.005,380.002,221,703
18 Apr 20245,425.005,435.005,371.005,371.005,371.004,063,340
17 Apr 20245,335.005,449.355,317.005,388.005,388.005,836,634
16 Apr 20245,300.005,305.005,199.005,254.005,254.003,120,140
15 Apr 20245,422.005,466.005,382.005,410.005,410.005,656,133
12 Apr 20245,281.005,441.005,281.005,375.005,375.006,238,461
11 Apr 20245,306.005,332.005,197.005,230.005,230.002,727,253
10 Apr 20245,340.005,353.005,185.005,235.005,235.004,446,054
09 Apr 20245,215.005,315.005,215.005,251.005,251.006,040,073
08 Apr 20245,066.005,195.005,049.005,184.005,184.002,889,042
05 Apr 20244,995.005,041.004,956.504,974.504,974.505,006,298
04 Apr 20245,100.005,170.005,061.795,094.005,094.004,923,587
03 Apr 20245,109.005,122.005,025.005,078.005,078.003,779,632
02 Apr 20245,101.005,170.005,098.005,117.005,117.004,723,497
28 Mar 20245,016.005,050.004,980.505,017.005,017.003,148,055
27 Mar 20244,910.004,978.004,896.404,978.004,978.004,464,670
26 Mar 20244,978.504,980.004,904.004,918.504,918.503,593,545
25 Mar 20245,017.005,050.004,999.505,013.005,013.005,496,059
22 Mar 20245,028.005,068.004,989.504,997.004,997.002,528,922
21 Mar 20245,051.005,081.005,028.005,048.005,048.002,472,239
20 Mar 20244,938.004,967.504,906.004,940.504,940.501,780,473
19 Mar 20244,935.004,969.004,896.504,937.004,937.005,455,687
18 Mar 20244,876.004,932.004,872.004,886.004,886.003,424,609
15 Mar 20244,848.004,862.004,800.004,862.004,862.007,353,990
14 Mar 20244,920.004,935.504,820.004,842.004,842.003,074,529
13 Mar 20244,902.004,938.004,828.004,904.504,904.505,897,695
12 Mar 20244,845.004,976.504,832.004,914.004,914.0010,703,341
11 Mar 20244,770.004,809.504,701.004,809.504,809.5012,250,809
08 Mar 20244,953.004,958.004,869.314,869.504,869.508,543,431
07 Mar 20244,911.505,031.004,905.004,975.504,975.504,679,071
07 Mar 2024203.77 Dividend
06 Mar 20245,029.005,132.005,029.005,075.004,871.237,266,462
05 Mar 20245,074.005,084.005,001.005,026.004,824.203,723,091
04 Mar 20245,117.005,123.005,062.005,090.004,885.632,154,073
01 Mar 20245,109.005,141.005,078.005,127.004,921.141,940,985
29 Feb 20245,100.005,132.005,079.005,079.004,875.076,378,214
28 Feb 20245,088.005,094.005,029.795,042.004,839.562,483,574
27 Feb 20245,154.005,164.005,111.805,112.004,906.742,121,772
26 Feb 20245,115.005,128.005,041.005,067.004,863.5512,448,763
23 Feb 20245,200.005,230.005,187.005,197.004,988.332,000,633
22 Feb 20245,240.005,261.005,169.795,170.004,962.422,567,901
21 Feb 20245,247.005,253.005,106.005,151.004,944.182,921,323
20 Feb 20245,365.005,370.005,210.005,230.005,020.014,366,383
19 Feb 20245,488.005,488.005,401.005,428.005,210.061,271,424
16 Feb 20245,400.005,552.005,400.005,515.005,293.563,508,892
15 Feb 20245,307.005,349.005,290.005,328.005,114.071,330,625
14 Feb 20245,285.005,318.005,260.795,309.005,095.834,831,633
13 Feb 20245,397.005,408.005,286.005,286.005,073.761,877,728
12 Feb 20245,341.005,390.135,330.005,355.005,139.993,056,810
09 Feb 20245,369.005,402.005,321.005,344.005,129.431,642,245
08 Feb 20245,420.005,462.005,355.005,362.005,146.713,349,957
07 Feb 20245,420.005,446.005,366.005,378.005,162.062,220,209
06 Feb 20245,408.005,443.005,358.005,394.005,177.425,104,072
05 Feb 20245,382.005,430.005,331.735,349.005,134.236,329,195
02 Feb 20245,471.005,486.005,409.005,409.005,191.821,878,438
01 Feb 20245,474.005,512.005,452.005,487.005,266.693,169,322
31 Jan 20245,545.005,555.005,482.005,503.005,282.042,311,690
30 Jan 20245,538.005,576.005,496.005,512.005,290.683,183,516
29 Jan 20245,525.005,593.005,517.925,578.005,354.032,595,153
26 Jan 20245,492.005,580.005,479.005,549.005,326.201,779,935
25 Jan 20245,552.005,552.385,448.005,481.005,260.933,220,555
24 Jan 20245,500.005,575.005,467.005,494.005,273.414,348,313
23 Jan 20245,390.005,450.005,357.905,410.005,192.785,023,839
22 Jan 20245,400.005,412.005,249.875,288.005,075.683,748,888
19 Jan 20245,476.005,489.005,379.005,379.005,163.0211,379,556
18 Jan 20245,394.005,484.005,382.005,435.005,216.783,318,032
17 Jan 20245,357.005,387.005,315.005,382.005,165.902,724,765
16 Jan 20245,404.005,521.005,383.005,465.005,245.573,396,095
15 Jan 20245,432.005,505.005,421.005,440.005,221.571,526,898
12 Jan 20245,520.005,535.005,469.885,486.005,265.732,917,092
11 Jan 20245,552.005,653.005,443.005,452.005,233.099,460,678
10 Jan 20245,530.005,541.005,497.005,505.005,283.962,633,101
09 Jan 20245,642.005,658.955,552.005,572.005,348.274,310,948
08 Jan 20245,653.005,689.005,626.005,685.005,456.743,777,067
05 Jan 20245,693.005,719.005,640.665,700.005,471.143,085,773
04 Jan 20245,762.005,809.005,728.005,754.005,522.975,818,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...