Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5,041.00 | 5,085.00 | 5,010.00 | 5,037.00 | 5,037.00 | 1,837,863 |
| 25 Jul 2024 | 4,874.00 | 4,975.50 | 4,853.00 | 4,975.50 | 4,975.50 | 2,820,657 |
| 24 Jul 2024 | 4,872.00 | 4,949.50 | 4,857.50 | 4,937.50 | 4,937.50 | 3,049,269 |
| 23 Jul 2024 | 4,876.50 | 4,909.00 | 4,852.50 | 4,872.00 | 4,872.00 | 2,641,739 |
| 22 Jul 2024 | 4,920.50 | 4,951.00 | 4,906.70 | 4,944.50 | 4,944.50 | 2,618,932 |
| 19 Jul 2024 | 4,964.00 | 5,102.00 | 4,894.50 | 4,916.00 | 4,916.00 | 1,761,584 |
| 18 Jul 2024 | 5,078.00 | 5,131.00 | 5,001.00 | 5,004.00 | 5,004.00 | 1,835,861 |
| 17 Jul 2024 | 5,020.00 | 5,116.00 | 5,002.00 | 5,071.00 | 5,071.00 | 3,126,634 |
| 16 Jul 2024 | 5,100.00 | 5,124.33 | 4,978.00 | 5,071.00 | 5,071.00 | 3,193,497 |
| 15 Jul 2024 | 5,250.00 | 5,292.00 | 5,173.00 | 5,192.00 | 5,192.00 | 2,711,499 |
| 12 Jul 2024 | 5,265.00 | 5,311.00 | 5,214.00 | 5,260.00 | 5,260.00 | 1,999,282 |
| 11 Jul 2024 | 5,232.00 | 5,295.00 | 5,192.00 | 5,250.00 | 5,250.00 | 1,954,155 |
| 10 Jul 2024 | 5,189.00 | 5,250.00 | 5,162.00 | 5,224.00 | 5,224.00 | 2,778,544 |
| 09 Jul 2024 | 5,261.00 | 5,294.00 | 5,206.00 | 5,218.00 | 5,218.00 | 1,869,306 |
| 08 Jul 2024 | 5,204.00 | 5,392.00 | 5,155.00 | 5,206.00 | 5,206.00 | 1,497,211 |
| 05 Jul 2024 | 5,350.00 | 5,392.00 | 5,230.00 | 5,259.00 | 5,259.00 | 10,915,713 |
| 04 Jul 2024 | 5,363.00 | 5,392.00 | 5,297.00 | 5,359.00 | 5,359.00 | 1,201,137 |
| 03 Jul 2024 | 5,307.00 | 5,355.00 | 5,262.00 | 5,329.00 | 5,329.00 | 2,005,886 |
| 02 Jul 2024 | 5,210.00 | 5,266.00 | 5,144.88 | 5,170.00 | 5,170.00 | 1,632,338 |
| 01 Jul 2024 | 5,218.00 | 5,269.00 | 5,169.00 | 5,234.00 | 5,234.00 | 1,645,842 |
| 28 Jun 2024 | 5,170.00 | 5,249.00 | 5,170.00 | 5,201.00 | 5,201.00 | 1,610,436 |
| 27 Jun 2024 | 5,241.00 | 5,299.00 | 5,176.00 | 5,176.00 | 5,176.00 | 3,090,752 |
| 26 Jun 2024 | 5,308.00 | 5,343.00 | 5,267.00 | 5,267.00 | 5,267.00 | 2,024,430 |
| 25 Jun 2024 | 5,255.00 | 5,292.00 | 5,196.00 | 5,239.00 | 5,239.00 | 2,036,443 |
| 24 Jun 2024 | 5,210.00 | 5,303.00 | 5,168.00 | 5,228.00 | 5,228.00 | 2,367,417 |
| 21 Jun 2024 | 5,250.00 | 5,303.00 | 5,201.00 | 5,234.00 | 5,234.00 | 6,924,564 |
| 20 Jun 2024 | 5,227.00 | 5,284.00 | 5,198.00 | 5,271.00 | 5,271.00 | 10,490,145 |
| 19 Jun 2024 | 5,215.00 | 5,260.00 | 5,202.00 | 5,236.00 | 5,236.00 | 4,478,414 |
| 18 Jun 2024 | 5,180.00 | 5,213.00 | 5,138.00 | 5,208.00 | 5,208.00 | 4,006,972 |
| 17 Jun 2024 | 5,146.00 | 5,181.39 | 5,121.00 | 5,181.00 | 5,181.00 | 2,237,360 |
| 14 Jun 2024 | 5,219.00 | 5,230.00 | 5,167.00 | 5,219.00 | 5,219.00 | 1,545,429 |
| 13 Jun 2024 | 5,230.00 | 5,261.00 | 5,207.00 | 5,236.00 | 5,236.00 | 2,108,497 |
| 12 Jun 2024 | 5,268.00 | 5,309.00 | 5,219.00 | 5,249.00 | 5,249.00 | 2,748,881 |
| 11 Jun 2024 | 5,249.00 | 5,390.00 | 5,204.00 | 5,251.00 | 5,251.00 | 3,411,502 |
| 10 Jun 2024 | 5,333.00 | 5,358.00 | 5,300.00 | 5,357.00 | 5,357.00 | 1,215,322 |
| 07 Jun 2024 | 5,400.00 | 5,442.00 | 5,350.00 | 5,352.00 | 5,352.00 | 1,741,737 |
| 06 Jun 2024 | 5,335.00 | 5,410.00 | 5,279.00 | 5,409.00 | 5,409.00 | 2,027,575 |
| 05 Jun 2024 | 5,342.00 | 5,385.00 | 5,305.00 | 5,311.00 | 5,311.00 | 4,063,267 |
| 04 Jun 2024 | 5,414.00 | 5,419.00 | 5,315.00 | 5,352.00 | 5,352.00 | 3,286,475 |
| 03 Jun 2024 | 5,511.00 | 5,524.00 | 5,428.00 | 5,434.00 | 5,434.00 | 6,578,287 |
| 31 May 2024 | 5,519.00 | 5,550.00 | 5,455.00 | 5,476.00 | 5,476.00 | 6,090,319 |
| 30 May 2024 | 5,365.00 | 5,511.00 | 5,344.00 | 5,488.00 | 5,488.00 | 7,081,675 |
| 29 May 2024 | 5,557.00 | 5,587.00 | 5,462.00 | 5,478.00 | 5,478.00 | 4,261,070 |
| 28 May 2024 | 5,658.00 | 5,692.00 | 5,577.00 | 5,589.00 | 5,589.00 | 2,030,429 |
| 24 May 2024 | 5,640.00 | 5,715.00 | 5,602.00 | 5,655.00 | 5,655.00 | 1,689,164 |
| 23 May 2024 | 5,650.00 | 5,725.00 | 5,609.00 | 5,680.00 | 5,680.00 | 2,078,933 |
| 22 May 2024 | 5,780.00 | 5,836.00 | 5,670.00 | 5,690.00 | 5,690.00 | 3,541,170 |
| 21 May 2024 | 5,724.00 | 5,839.00 | 5,685.00 | 5,825.00 | 5,825.00 | 3,017,434 |
| 20 May 2024 | 5,832.00 | 5,854.00 | 5,753.00 | 5,795.00 | 5,795.00 | 2,167,409 |
| 17 May 2024 | 5,663.00 | 5,799.00 | 5,658.00 | 5,785.00 | 5,785.00 | 3,948,659 |
| 16 May 2024 | 5,580.00 | 5,656.09 | 5,488.00 | 5,649.00 | 5,649.00 | 3,009,633 |
| 15 May 2024 | 5,605.00 | 5,682.00 | 5,463.00 | 5,522.00 | 5,522.00 | 1,741,318 |
| 14 May 2024 | 5,504.00 | 5,598.00 | 5,470.00 | 5,555.00 | 5,555.00 | 6,411,373 |
| 13 May 2024 | 5,550.00 | 5,639.00 | 5,516.00 | 5,564.00 | 5,564.00 | 2,114,592 |
| 10 May 2024 | 5,610.00 | 5,682.00 | 5,550.00 | 5,605.00 | 5,605.00 | 2,756,514 |
| 09 May 2024 | 5,540.00 | 5,597.00 | 5,494.00 | 5,584.00 | 5,584.00 | 4,805,033 |
| 08 May 2024 | 5,560.00 | 5,570.00 | 5,497.00 | 5,528.00 | 5,528.00 | 3,725,520 |
| 07 May 2024 | 5,556.00 | 5,605.00 | 5,553.00 | 5,591.00 | 5,591.00 | 4,626,979 |
| 03 May 2024 | 5,475.00 | 5,508.00 | 5,409.00 | 5,467.00 | 5,467.00 | 1,971,474 |
| 02 May 2024 | 5,435.00 | 5,468.00 | 5,393.00 | 5,442.00 | 5,442.00 | 3,878,695 |
| 01 May 2024 | 5,421.00 | 5,422.00 | 5,422.00 | 5,426.00 | 5,426.00 | 96,765 |
| 30 Apr 2024 | 5,459.00 | 5,459.00 | 5,459.00 | 5,472.00 | 5,472.00 | 1,429,719 |
| 29 Apr 2024 | 5,460.00 | 5,503.00 | 5,450.00 | 5,457.00 | 5,457.00 | 2,587,978 |
| 26 Apr 2024 | 5,462.00 | 5,504.00 | 5,444.00 | 5,453.00 | 5,453.00 | 2,257,634 |
| 25 Apr 2024 | 5,509.00 | 5,517.00 | 5,344.00 | 5,379.00 | 5,379.00 | 3,845,550 |
| 24 Apr 2024 | 5,478.00 | 5,522.00 | 5,413.00 | 5,450.00 | 5,450.00 | 3,747,275 |
| 23 Apr 2024 | 5,340.00 | 5,358.00 | 5,264.00 | 5,317.00 | 5,317.00 | 4,956,924 |
| 22 Apr 2024 | 5,354.00 | 5,455.00 | 5,346.00 | 5,386.00 | 5,386.00 | 4,068,696 |
| 19 Apr 2024 | 5,326.00 | 5,390.00 | 5,298.00 | 5,380.00 | 5,380.00 | 2,221,703 |
| 18 Apr 2024 | 5,425.00 | 5,435.00 | 5,371.00 | 5,371.00 | 5,371.00 | 4,063,340 |
| 17 Apr 2024 | 5,335.00 | 5,449.35 | 5,317.00 | 5,388.00 | 5,388.00 | 5,836,634 |
| 16 Apr 2024 | 5,300.00 | 5,305.00 | 5,199.00 | 5,254.00 | 5,254.00 | 3,120,140 |
| 15 Apr 2024 | 5,422.00 | 5,466.00 | 5,382.00 | 5,410.00 | 5,410.00 | 5,656,133 |
| 12 Apr 2024 | 5,281.00 | 5,441.00 | 5,281.00 | 5,375.00 | 5,375.00 | 6,238,461 |
| 11 Apr 2024 | 5,306.00 | 5,332.00 | 5,197.00 | 5,230.00 | 5,230.00 | 2,727,253 |
| 10 Apr 2024 | 5,340.00 | 5,353.00 | 5,185.00 | 5,235.00 | 5,235.00 | 4,446,054 |
| 09 Apr 2024 | 5,215.00 | 5,315.00 | 5,215.00 | 5,251.00 | 5,251.00 | 6,040,073 |
| 08 Apr 2024 | 5,066.00 | 5,195.00 | 5,049.00 | 5,184.00 | 5,184.00 | 2,889,042 |
| 05 Apr 2024 | 4,995.00 | 5,041.00 | 4,956.50 | 4,974.50 | 4,974.50 | 5,006,298 |
| 04 Apr 2024 | 5,100.00 | 5,170.00 | 5,061.79 | 5,094.00 | 5,094.00 | 4,923,587 |
| 03 Apr 2024 | 5,109.00 | 5,122.00 | 5,025.00 | 5,078.00 | 5,078.00 | 3,779,632 |
| 02 Apr 2024 | 5,101.00 | 5,170.00 | 5,098.00 | 5,117.00 | 5,117.00 | 4,723,497 |
| 28 Mar 2024 | 5,016.00 | 5,050.00 | 4,980.50 | 5,017.00 | 5,017.00 | 3,148,055 |
| 27 Mar 2024 | 4,910.00 | 4,978.00 | 4,896.40 | 4,978.00 | 4,978.00 | 4,464,670 |
| 26 Mar 2024 | 4,978.50 | 4,980.00 | 4,904.00 | 4,918.50 | 4,918.50 | 3,593,545 |
| 25 Mar 2024 | 5,017.00 | 5,050.00 | 4,999.50 | 5,013.00 | 5,013.00 | 5,496,059 |
| 22 Mar 2024 | 5,028.00 | 5,068.00 | 4,989.50 | 4,997.00 | 4,997.00 | 2,528,922 |
| 21 Mar 2024 | 5,051.00 | 5,081.00 | 5,028.00 | 5,048.00 | 5,048.00 | 2,472,239 |
| 20 Mar 2024 | 4,938.00 | 4,967.50 | 4,906.00 | 4,940.50 | 4,940.50 | 1,780,473 |
| 19 Mar 2024 | 4,935.00 | 4,969.00 | 4,896.50 | 4,937.00 | 4,937.00 | 5,455,687 |
| 18 Mar 2024 | 4,876.00 | 4,932.00 | 4,872.00 | 4,886.00 | 4,886.00 | 3,424,609 |
| 15 Mar 2024 | 4,848.00 | 4,862.00 | 4,800.00 | 4,862.00 | 4,862.00 | 7,353,990 |
| 14 Mar 2024 | 4,920.00 | 4,935.50 | 4,820.00 | 4,842.00 | 4,842.00 | 3,074,529 |
| 13 Mar 2024 | 4,902.00 | 4,938.00 | 4,828.00 | 4,904.50 | 4,904.50 | 5,897,695 |
| 12 Mar 2024 | 4,845.00 | 4,976.50 | 4,832.00 | 4,914.00 | 4,914.00 | 10,703,341 |
| 11 Mar 2024 | 4,770.00 | 4,809.50 | 4,701.00 | 4,809.50 | 4,809.50 | 12,250,809 |
| 08 Mar 2024 | 4,953.00 | 4,958.00 | 4,869.31 | 4,869.50 | 4,869.50 | 8,543,431 |
| 07 Mar 2024 | 4,911.50 | 5,031.00 | 4,905.00 | 4,975.50 | 4,975.50 | 4,679,071 |
| 07 Mar 2024 | 203.77 Dividend | |||||
| 06 Mar 2024 | 5,029.00 | 5,132.00 | 5,029.00 | 5,075.00 | 4,871.23 | 7,266,462 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.