UK Markets open in 13 mins

Rio Tinto plc (RIO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,393.00+55.00 (+1.03%)
At close: 06:29PM BST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 2023------
28 Mar 20235,281.005,342.005,265.005,338.005,338.006,649,015
27 Mar 20235,284.005,292.005,159.005,232.005,232.001,843,890
24 Mar 20235,289.005,296.005,136.005,253.005,253.002,144,114
23 Mar 20235,319.005,331.005,197.005,288.005,288.004,489,034
22 Mar 20235,326.005,326.255,231.005,319.005,319.002,299,926
21 Mar 20235,385.005,426.005,307.005,340.005,340.002,911,303
20 Mar 20235,236.005,375.005,204.005,360.005,360.003,475,717
17 Mar 20235,382.005,449.865,204.005,250.005,250.0012,582,615
16 Mar 20235,358.005,416.005,225.005,281.005,281.004,369,309
15 Mar 20235,632.005,632.295,315.005,334.005,334.007,302,485
14 Mar 20235,549.005,642.005,485.005,642.005,642.002,490,388
13 Mar 20235,630.005,652.005,414.005,548.005,548.005,101,060
10 Mar 20235,583.005,658.005,536.005,634.005,634.005,098,587
09 Mar 20235,782.005,807.005,666.005,690.005,690.006,679,983
08 Mar 20235,881.005,985.005,868.745,960.005,960.005,364,230
07 Mar 20235,986.006,025.005,868.005,894.005,894.003,676,761
06 Mar 20236,085.006,108.005,925.585,972.005,972.002,862,152
03 Mar 20236,082.006,232.006,077.616,144.006,144.007,231,408
02 Mar 20235,981.006,054.005,956.006,018.006,018.008,065,021
01 Mar 20235,913.006,005.005,713.715,972.005,972.004,691,331
28 Feb 20235,648.005,728.005,593.005,712.005,712.003,509,503
27 Feb 20235,583.005,699.005,568.005,648.005,648.003,758,608
24 Feb 20235,853.005,855.205,666.785,667.005,667.003,518,911
23 Feb 20235,990.006,016.005,836.005,836.005,836.002,963,531
22 Feb 20236,146.006,169.005,888.005,983.005,983.003,590,246
21 Feb 20236,270.006,277.006,176.006,204.006,204.003,697,115
20 Feb 20236,121.006,308.006,119.006,277.006,277.003,683,538
17 Feb 20236,114.006,140.006,076.006,103.006,103.005,030,060
16 Feb 20236,084.006,158.006,060.006,139.006,139.001,800,078
15 Feb 20236,010.006,049.005,906.006,037.006,037.004,196,463
14 Feb 20235,984.006,054.005,966.006,018.006,018.003,050,496
13 Feb 20235,980.005,993.005,908.005,977.005,977.005,226,412
10 Feb 20236,031.006,095.005,905.005,967.005,967.003,113,716
09 Feb 20236,100.006,148.006,058.006,079.006,079.007,911,703
08 Feb 20236,146.006,172.346,050.006,051.006,051.002,612,016
07 Feb 20236,059.006,119.006,037.006,081.006,081.003,171,717
06 Feb 20236,120.006,124.005,970.006,047.006,047.006,844,031
03 Feb 20236,108.006,179.506,089.006,128.006,128.003,806,583
02 Feb 20236,221.006,222.206,026.006,064.006,064.004,048,732
01 Feb 20236,328.006,353.006,151.006,202.006,202.002,699,229
31 Jan 20236,290.006,330.006,206.006,319.006,319.002,891,518
30 Jan 20236,273.006,349.006,251.006,318.006,318.001,940,645
27 Jan 20236,352.006,370.006,213.006,291.006,291.001,905,048
26 Jan 20236,368.006,406.006,323.006,377.006,377.001,591,898
25 Jan 20236,301.006,354.006,261.006,336.006,336.002,404,360
24 Jan 20236,317.006,325.006,206.446,280.006,280.003,322,459
23 Jan 20236,232.006,333.006,229.666,249.006,249.001,854,884
20 Jan 20236,233.006,269.006,144.006,213.006,213.002,543,623
19 Jan 20236,120.006,201.006,077.006,151.006,151.002,345,076
18 Jan 20236,194.006,256.466,151.006,204.006,204.002,666,779
17 Jan 20236,080.006,148.006,071.006,148.006,148.002,790,421
16 Jan 20236,178.006,193.006,096.006,096.006,096.001,595,155
13 Jan 20236,276.006,329.006,201.006,219.006,219.002,663,426
12 Jan 20236,205.006,298.006,148.006,288.006,288.002,936,592
11 Jan 20236,125.006,212.856,109.006,127.006,127.006,661,539
10 Jan 20236,045.006,092.005,981.006,073.006,073.002,658,580
09 Jan 20236,076.006,125.006,030.006,091.006,091.004,454,951
06 Jan 20235,994.006,069.005,993.886,058.006,058.004,554,200
05 Jan 20235,875.005,974.005,836.925,940.005,940.002,466,006
04 Jan 20235,910.005,941.005,793.005,845.005,845.002,194,621
03 Jan 20235,818.005,905.005,810.005,839.005,839.002,112,533
30 Dec 20225,803.005,846.005,787.005,798.005,798.00588,428
29 Dec 20225,803.005,865.005,780.005,834.005,834.001,401,226
28 Dec 20225,911.005,916.005,790.005,818.005,818.001,688,921
23 Dec 20225,779.005,815.005,753.005,808.005,808.002,028,572
22 Dec 20225,790.005,835.005,713.005,739.005,739.003,725,907
21 Dec 20225,680.005,790.005,643.005,782.005,782.003,330,855
20 Dec 20225,583.005,676.005,549.005,663.005,663.001,692,905
19 Dec 20225,648.005,667.005,587.505,609.005,609.002,308,494
16 Dec 20225,653.005,700.005,582.005,612.005,612.009,562,268
15 Dec 20225,588.005,707.005,578.275,657.005,657.003,340,115
14 Dec 20225,684.005,729.005,590.005,622.005,622.004,829,008
13 Dec 20225,668.005,854.005,646.005,747.005,747.003,385,499
12 Dec 20225,792.005,805.005,666.005,679.005,679.003,462,068
09 Dec 20225,800.005,895.005,768.005,835.005,835.003,269,297
08 Dec 20225,627.005,804.005,608.005,780.005,780.003,441,728
07 Dec 20225,627.005,669.005,572.985,616.005,616.002,209,442
06 Dec 20225,635.005,712.005,624.815,680.005,680.002,127,876
05 Dec 20225,690.005,791.005,651.005,671.005,671.001,849,819
02 Dec 20225,515.005,590.005,447.005,584.005,584.001,958,283
01 Dec 20225,640.005,658.005,542.005,598.005,598.002,433,533
30 Nov 20225,600.005,657.005,495.005,585.005,585.007,208,269
29 Nov 20225,440.005,582.005,429.425,563.005,563.003,073,312
28 Nov 20225,320.005,406.005,277.005,363.005,363.001,911,401
25 Nov 20225,427.005,464.005,353.005,379.005,379.001,572,769
24 Nov 20225,401.005,470.005,381.005,407.005,407.001,534,653
23 Nov 20225,419.005,440.005,350.005,378.005,378.001,281,438
22 Nov 20225,323.005,425.005,312.515,387.005,387.002,465,078
21 Nov 20225,300.005,333.005,228.005,270.005,270.002,710,766
18 Nov 20225,399.005,430.005,359.005,385.005,385.001,959,927
17 Nov 20225,348.005,417.005,255.005,367.005,367.002,368,122
16 Nov 20225,475.005,500.005,342.005,378.005,378.002,334,596
15 Nov 20225,439.005,478.005,395.005,459.005,459.002,458,456
14 Nov 20225,400.005,453.005,308.815,407.005,407.004,854,398
11 Nov 20225,280.005,482.005,275.605,398.005,398.003,838,809
10 Nov 20225,074.005,168.004,987.005,148.005,148.002,130,360
09 Nov 20225,128.005,185.005,097.005,119.005,119.002,479,088
08 Nov 20225,001.005,122.004,914.005,111.005,111.002,939,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...