Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:17PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5,509.00 | 5,517.00 | 5,360.00 | 5,411.00 | 5,411.00 | 763,589 |
| 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 |
| 05 Mar 2024 | 5,074.00 | 5,084.00 | 5,001.00 | 5,026.00 | 4,824.20 | 3,723,091 |
| 04 Mar 2024 | 5,117.00 | 5,123.00 | 5,062.00 | 5,090.00 | 4,885.63 | 2,154,073 |
| 01 Mar 2024 | 5,109.00 | 5,141.00 | 5,078.00 | 5,127.00 | 4,921.14 | 1,940,985 |
| 29 Feb 2024 | 5,100.00 | 5,132.00 | 5,079.00 | 5,079.00 | 4,875.07 | 6,378,214 |
| 28 Feb 2024 | 5,088.00 | 5,094.00 | 5,029.79 | 5,042.00 | 4,839.56 | 2,483,574 |
| 27 Feb 2024 | 5,154.00 | 5,164.00 | 5,111.80 | 5,112.00 | 4,906.74 | 2,121,772 |
| 26 Feb 2024 | 5,115.00 | 5,128.00 | 5,041.00 | 5,067.00 | 4,863.55 | 12,448,763 |
| 23 Feb 2024 | 5,200.00 | 5,230.00 | 5,187.00 | 5,197.00 | 4,988.33 | 2,000,633 |
| 22 Feb 2024 | 5,240.00 | 5,261.00 | 5,169.79 | 5,170.00 | 4,962.42 | 2,567,901 |
| 21 Feb 2024 | 5,247.00 | 5,253.00 | 5,106.00 | 5,151.00 | 4,944.18 | 2,921,323 |
| 20 Feb 2024 | 5,365.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,020.01 | 4,366,383 |
| 19 Feb 2024 | 5,488.00 | 5,488.00 | 5,401.00 | 5,428.00 | 5,210.06 | 1,271,424 |
| 16 Feb 2024 | 5,400.00 | 5,552.00 | 5,400.00 | 5,515.00 | 5,293.56 | 3,508,892 |
| 15 Feb 2024 | 5,307.00 | 5,349.00 | 5,290.00 | 5,328.00 | 5,114.07 | 1,330,625 |
| 14 Feb 2024 | 5,285.00 | 5,318.00 | 5,260.79 | 5,309.00 | 5,095.83 | 4,831,633 |
| 13 Feb 2024 | 5,397.00 | 5,408.00 | 5,286.00 | 5,286.00 | 5,073.76 | 1,877,728 |
| 12 Feb 2024 | 5,341.00 | 5,390.13 | 5,330.00 | 5,355.00 | 5,139.99 | 3,056,810 |
| 09 Feb 2024 | 5,369.00 | 5,402.00 | 5,321.00 | 5,344.00 | 5,129.43 | 1,642,245 |
| 08 Feb 2024 | 5,420.00 | 5,462.00 | 5,355.00 | 5,362.00 | 5,146.71 | 3,349,957 |
| 07 Feb 2024 | 5,420.00 | 5,446.00 | 5,366.00 | 5,378.00 | 5,162.06 | 2,220,209 |
| 06 Feb 2024 | 5,408.00 | 5,443.00 | 5,358.00 | 5,394.00 | 5,177.42 | 5,104,072 |
| 05 Feb 2024 | 5,382.00 | 5,430.00 | 5,331.73 | 5,349.00 | 5,134.23 | 6,329,195 |
| 02 Feb 2024 | 5,471.00 | 5,486.00 | 5,409.00 | 5,409.00 | 5,191.82 | 1,878,438 |
| 01 Feb 2024 | 5,474.00 | 5,512.00 | 5,452.00 | 5,487.00 | 5,266.69 | 3,169,322 |
| 31 Jan 2024 | 5,545.00 | 5,555.00 | 5,482.00 | 5,503.00 | 5,282.04 | 2,311,690 |
| 30 Jan 2024 | 5,538.00 | 5,576.00 | 5,496.00 | 5,512.00 | 5,290.68 | 3,183,516 |
| 29 Jan 2024 | 5,525.00 | 5,593.00 | 5,517.92 | 5,578.00 | 5,354.03 | 2,595,153 |
| 26 Jan 2024 | 5,492.00 | 5,580.00 | 5,479.00 | 5,549.00 | 5,326.20 | 1,779,935 |
| 25 Jan 2024 | 5,552.00 | 5,552.38 | 5,448.00 | 5,481.00 | 5,260.93 | 3,220,555 |
| 24 Jan 2024 | 5,500.00 | 5,575.00 | 5,467.00 | 5,494.00 | 5,273.41 | 4,348,313 |
| 23 Jan 2024 | 5,390.00 | 5,450.00 | 5,357.90 | 5,410.00 | 5,192.78 | 5,023,839 |
| 22 Jan 2024 | 5,400.00 | 5,412.00 | 5,249.87 | 5,288.00 | 5,075.68 | 3,748,888 |
| 19 Jan 2024 | 5,476.00 | 5,489.00 | 5,379.00 | 5,379.00 | 5,163.02 | 11,379,556 |
| 18 Jan 2024 | 5,394.00 | 5,484.00 | 5,382.00 | 5,435.00 | 5,216.78 | 3,318,032 |
| 17 Jan 2024 | 5,357.00 | 5,387.00 | 5,315.00 | 5,382.00 | 5,165.90 | 2,724,765 |
| 16 Jan 2024 | 5,404.00 | 5,521.00 | 5,383.00 | 5,465.00 | 5,245.57 | 3,396,095 |
| 15 Jan 2024 | 5,432.00 | 5,505.00 | 5,421.00 | 5,440.00 | 5,221.57 | 1,526,898 |
| 12 Jan 2024 | 5,520.00 | 5,535.00 | 5,469.88 | 5,486.00 | 5,265.73 | 2,917,092 |
| 11 Jan 2024 | 5,552.00 | 5,653.00 | 5,443.00 | 5,452.00 | 5,233.09 | 9,460,678 |
| 10 Jan 2024 | 5,530.00 | 5,541.00 | 5,497.00 | 5,505.00 | 5,283.96 | 2,633,101 |
| 09 Jan 2024 | 5,642.00 | 5,658.95 | 5,552.00 | 5,572.00 | 5,348.27 | 4,310,948 |
| 08 Jan 2024 | 5,653.00 | 5,689.00 | 5,626.00 | 5,685.00 | 5,456.74 | 3,777,067 |
| 05 Jan 2024 | 5,693.00 | 5,719.00 | 5,640.66 | 5,700.00 | 5,471.14 | 3,085,773 |
| 04 Jan 2024 | 5,762.00 | 5,809.00 | 5,728.00 | 5,754.00 | 5,522.97 | 5,818,851 |
| 03 Jan 2024 | 5,825.00 | 5,877.00 | 5,730.00 | 5,778.00 | 5,546.00 | 3,050,277 |
| 02 Jan 2024 | 5,877.00 | 5,899.00 | 5,816.00 | 5,891.00 | 5,654.47 | 1,715,146 |
| 29 Dec 2023 | 5,868.00 | 5,881.00 | 5,842.00 | 5,842.00 | 5,607.43 | 462,081 |
| 28 Dec 2023 | 5,879.00 | 5,910.00 | 5,831.00 | 5,860.00 | 5,624.71 | 1,061,380 |
| 27 Dec 2023 | 5,852.00 | 5,871.00 | 5,803.00 | 5,825.00 | 5,591.12 | 2,262,738 |
| 22 Dec 2023 | 5,779.00 | 5,875.26 | 5,779.00 | 5,839.00 | 5,604.55 | 1,155,736 |
| 21 Dec 2023 | 5,781.00 | 5,870.25 | 5,737.00 | 5,812.00 | 5,578.64 | 2,860,890 |
| 20 Dec 2023 | 5,826.00 | 5,864.00 | 5,751.00 | 5,783.00 | 5,550.80 | 3,125,019 |
| 19 Dec 2023 | 5,765.00 | 5,804.00 | 5,724.00 | 5,786.00 | 5,553.68 | 3,601,459 |
| 18 Dec 2023 | 5,726.00 | 5,791.00 | 5,663.00 | 5,765.00 | 5,533.53 | 2,024,155 |
| 15 Dec 2023 | 5,686.00 | 5,773.00 | 5,675.00 | 5,698.00 | 5,469.22 | 7,014,360 |
| 14 Dec 2023 | 5,615.00 | 5,755.00 | 5,592.00 | 5,653.00 | 5,426.02 | 5,397,696 |
| 13 Dec 2023 | 5,530.00 | 5,555.00 | 5,483.00 | 5,496.00 | 5,275.33 | 3,489,695 |
| 12 Dec 2023 | 5,542.00 | 5,629.99 | 5,451.00 | 5,517.00 | 5,295.48 | 4,072,332 |
| 11 Dec 2023 | 5,536.00 | 5,543.00 | 5,449.64 | 5,484.00 | 5,263.81 | 2,881,577 |
| 08 Dec 2023 | 5,550.00 | 5,607.00 | 5,506.00 | 5,583.00 | 5,358.83 | 3,879,503 |
| 07 Dec 2023 | 5,525.00 | 5,591.00 | 5,459.00 | 5,568.00 | 5,344.44 | 2,255,752 |
| 06 Dec 2023 | 5,490.00 | 5,552.00 | 5,387.00 | 5,492.00 | 5,271.49 | 2,572,415 |
| 05 Dec 2023 | 5,439.00 | 5,481.00 | 5,369.00 | 5,420.00 | 5,202.38 | 2,071,769 |
| 04 Dec 2023 | 5,468.00 | 5,633.00 | 5,428.00 | 5,448.00 | 5,229.25 | 5,835,999 |
| *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.