RIO.L - Rio Tinto Group

LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 20204,300.504,412.504,290.504,313.004,313.004,010,770
28 May 20204,300.004,318.004,255.004,288.504,288.502,841,341
27 May 20204,194.004,288.504,168.504,259.004,259.003,094,780
26 May 20204,279.504,305.604,145.004,179.504,179.504,099,519
22 May 20204,100.004,265.004,083.504,262.504,262.502,491,198
21 May 20204,244.004,295.004,211.004,211.004,211.003,659,204
20 May 20204,238.504,316.004,187.504,286.504,286.502,715,306
19 May 20204,272.004,300.004,184.504,269.504,269.503,379,080
18 May 20204,050.004,254.004,023.504,226.004,226.005,033,736
15 May 20203,817.003,965.003,759.503,922.003,922.004,344,258
14 May 20203,684.503,786.503,634.003,757.003,757.003,512,485
13 May 20203,701.503,768.503,656.003,730.503,730.502,700,057
12 May 20203,664.503,761.003,646.003,713.503,713.502,323,202
11 May 20203,755.003,773.003,613.003,674.003,674.003,193,941
07 May 20203,630.003,761.003,619.523,725.503,725.503,943,973
06 May 20203,575.003,669.003,575.003,604.003,604.003,504,807
05 May 20203,625.503,652.003,558.503,598.503,598.501,913,783
04 May 20203,587.003,603.003,519.003,557.003,557.002,435,423
01 May 20203,573.503,614.503,524.503,614.503,614.502,050,818
30 Apr 20203,895.503,917.753,674.003,684.503,684.504,985,852
29 Apr 20203,785.003,946.503,754.003,943.003,943.003,399,737
28 Apr 20203,760.003,820.003,713.503,772.003,772.002,924,623
27 Apr 20203,784.503,828.003,730.983,760.503,760.501,620,466
24 Apr 20203,738.503,816.503,720.003,750.003,750.002,387,212
23 Apr 20203,716.003,832.003,711.503,783.003,783.002,366,483
22 Apr 20203,644.003,767.503,620.003,767.503,767.502,966,462
21 Apr 20203,716.003,740.503,630.503,633.503,633.502,729,382
20 Apr 20203,800.003,834.003,719.503,832.503,832.502,835,288
17 Apr 20203,874.503,919.503,793.503,816.503,816.508,590,068
16 Apr 20203,676.503,743.003,673.503,694.003,694.004,137,350
15 Apr 20203,787.503,824.503,660.003,668.503,668.503,684,109
14 Apr 20203,910.503,942.693,798.503,823.003,823.003,097,251
09 Apr 20203,798.003,856.503,678.003,853.003,853.004,203,307
08 Apr 20203,701.003,741.503,633.503,697.003,697.003,057,059
07 Apr 20203,844.503,915.003,740.503,776.503,776.505,687,471
06 Apr 20203,773.503,849.003,759.503,776.503,776.502,955,963
03 Apr 20203,682.503,793.003,657.503,761.003,761.004,159,828
02 Apr 20203,617.003,765.503,611.503,721.503,721.504,168,255
01 Apr 20203,584.503,693.003,567.503,607.003,607.003,907,239
31 Mar 20203,664.003,725.503,437.313,718.503,718.505,634,986
30 Mar 20203,560.003,695.003,437.313,674.003,674.003,751,472
27 Mar 20203,572.503,622.503,437.313,528.003,528.005,486,126
26 Mar 20203,605.003,757.103,584.503,750.003,750.004,701,406
25 Mar 20203,677.503,939.293,502.003,820.003,820.008,484,330
24 Mar 20203,243.503,555.503,232.503,555.503,555.505,740,941
23 Mar 20203,001.003,214.212,954.003,100.003,100.006,045,321
20 Mar 20203,328.003,419.003,169.003,212.003,212.007,303,235
19 Mar 20203,239.003,351.003,054.003,172.503,172.507,209,186
18 Mar 20203,150.503,323.503,116.003,264.003,264.007,131,693
17 Mar 20203,499.503,499.503,253.503,393.503,393.506,642,041
16 Mar 20203,145.503,379.003,043.503,357.503,357.507,353,888
13 Mar 20203,390.003,434.003,100.003,274.003,274.0010,000,650
12 Mar 20203,165.003,231.002,968.002,968.002,968.006,437,028
11 Mar 20203,439.003,501.503,334.713,364.503,364.505,359,309
10 Mar 20203,382.003,527.903,331.003,359.003,359.008,321,349
09 Mar 20203,399.003,510.003,181.503,249.003,249.008,263,480
06 Mar 20203,549.003,616.503,505.003,505.003,505.006,867,254
05 Mar 20203,819.503,819.503,611.003,648.503,648.504,832,843
05 Mar 2020177.47 Dividend
04 Mar 20203,891.003,998.503,851.003,929.003,751.534,292,458
03 Mar 20203,800.003,935.503,748.003,821.503,648.895,197,745
02 Mar 20203,791.003,894.503,616.083,720.003,551.978,521,398
28 Feb 20203,518.003,679.003,468.503,608.003,445.039,239,292
27 Feb 20203,825.003,845.003,637.503,679.003,512.825,979,841
26 Feb 20203,915.003,980.003,853.003,912.503,735.784,302,258
25 Feb 20204,012.504,016.503,914.503,915.503,738.643,069,788
24 Feb 20204,081.004,081.003,938.003,965.503,786.384,768,755
21 Feb 20204,171.504,222.004,132.504,202.504,012.683,170,669
20 Feb 20204,219.004,262.004,207.504,209.504,019.363,054,195
19 Feb 20204,194.504,228.004,175.504,201.504,011.721,569,896
18 Feb 20204,162.004,186.004,141.004,172.003,983.553,235,864
17 Feb 20204,210.504,256.004,201.004,212.504,022.221,564,662
14 Feb 20204,205.004,244.004,182.004,197.004,007.422,298,872
13 Feb 20204,227.504,237.504,178.504,218.504,027.951,960,016
12 Feb 20204,160.004,299.304,150.004,263.004,070.442,426,022
11 Feb 20204,184.004,213.504,150.004,152.503,964.932,824,402
10 Feb 20204,174.004,209.504,103.004,122.503,936.292,733,168
07 Feb 20204,254.504,306.504,172.004,187.003,997.883,506,634
06 Feb 20204,337.004,342.004,212.004,290.504,096.703,199,357
05 Feb 20204,174.504,322.504,157.504,273.004,079.993,757,277
04 Feb 20204,160.004,224.004,156.504,206.504,016.502,799,476
03 Feb 20204,062.004,113.504,028.504,083.503,899.052,238,293
31 Jan 20204,186.004,191.004,062.504,084.003,899.532,589,665
30 Jan 20204,156.004,228.004,134.004,166.503,978.302,804,880
29 Jan 20204,287.004,316.004,239.004,240.504,048.962,471,200
28 Jan 20204,222.004,282.504,177.504,250.004,058.033,571,598
27 Jan 20204,259.504,300.004,206.504,216.004,025.575,000,205
24 Jan 20204,480.504,517.004,428.504,438.504,238.022,112,324
23 Jan 20204,574.504,580.004,420.504,426.004,226.083,283,163
22 Jan 20204,622.004,657.504,601.004,603.504,395.562,435,820
21 Jan 20204,625.504,629.504,527.504,608.504,400.342,739,455
20 Jan 20204,642.504,699.004,642.504,677.004,465.742,266,666
17 Jan 20204,579.004,691.004,574.004,651.004,440.923,445,808
16 Jan 20204,521.504,556.504,500.504,526.504,322.042,374,333
15 Jan 20204,546.004,581.004,489.004,523.004,318.702,074,884
14 Jan 20204,564.004,590.774,537.004,545.004,339.712,101,291
13 Jan 20204,511.504,562.004,436.254,555.004,349.251,783,742
10 Jan 20204,478.004,515.504,433.504,488.004,285.282,754,703
09 Jan 20204,536.004,536.004,451.004,451.004,249.954,425,431
08 Jan 20204,439.004,503.004,407.504,500.004,296.742,021,798
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more