UK markets close in 3 hours 34 minutes

Rio Tinto plc (RIO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,001.00-40.00 (-0.66%)
As of 12:41PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jul 20215,991.006,053.005,933.006,001.006,001.00523,036
27 Jul 20216,063.006,089.005,948.006,041.006,041.002,221,346
26 Jul 202159.6661.3559.6161.1061.102,153,327
23 Jul 20215,908.005,947.005,861.005,926.005,926.001,616,132
22 Jul 20215,949.006,006.005,815.005,846.005,846.001,814,804
21 Jul 20215,836.006,011.005,797.005,971.005,971.002,021,775
20 Jul 20215,798.005,911.005,732.005,836.005,836.004,084,971
19 Jul 20215,882.005,900.005,709.005,755.005,755.002,660,538
16 Jul 20216,160.006,182.005,905.005,931.005,931.002,445,809
15 Jul 20216,150.006,191.006,054.006,142.006,142.001,788,240
14 Jul 20216,059.006,131.006,023.006,088.006,088.001,340,854
13 Jul 20216,159.006,193.006,054.006,076.006,076.001,745,198
12 Jul 20216,115.006,124.006,014.006,100.006,100.001,289,818
09 Jul 20215,906.006,115.005,897.006,106.006,106.002,403,402
08 Jul 20215,975.005,976.005,788.005,866.005,866.002,647,507
07 Jul 20215,967.006,048.005,960.476,038.006,038.001,563,781
06 Jul 20216,042.006,057.005,865.005,885.005,885.001,544,391
05 Jul 20216,013.006,061.005,983.006,040.006,040.00933,521
02 Jul 20215,929.005,987.005,900.205,956.005,956.001,525,637
01 Jul 20216,000.006,040.005,910.005,934.005,934.001,540,196
30 Jun 20216,068.006,093.005,949.005,949.005,949.002,128,042
29 Jun 20216,007.006,080.005,971.006,028.006,028.001,415,981
28 Jun 20216,017.006,089.006,002.006,002.006,002.001,119,490
25 Jun 20216,002.006,082.005,972.006,062.006,062.001,916,557
24 Jun 20215,933.006,018.005,896.006,000.006,000.001,870,249
23 Jun 20215,925.005,969.005,902.005,926.005,926.002,071,299
22 Jun 20215,841.005,901.005,782.105,881.005,881.001,735,118
21 Jun 20215,662.005,814.005,617.005,792.005,792.003,738,235
18 Jun 20215,841.005,951.005,809.005,809.005,809.005,510,075
17 Jun 20215,941.005,991.005,850.655,882.005,882.004,823,071
16 Jun 20216,022.006,060.005,925.006,020.006,020.003,095,611
15 Jun 20216,114.006,123.005,991.946,014.006,014.002,207,805
14 Jun 20216,057.006,151.006,029.006,092.006,092.002,114,244
11 Jun 20216,102.006,154.006,080.006,119.006,119.001,980,547
10 Jun 20216,130.006,132.006,005.006,033.006,033.002,654,629
09 Jun 20216,170.006,181.006,050.006,068.006,068.002,846,753
08 Jun 20216,130.006,206.006,120.006,192.006,192.001,285,660
07 Jun 20216,251.006,256.006,138.006,141.006,141.001,320,375
04 Jun 20216,178.006,226.006,153.006,219.006,219.001,353,750
03 Jun 20216,300.006,320.006,146.006,172.006,172.002,461,614
02 Jun 20216,309.006,876.266,236.006,305.006,305.003,151,104
01 Jun 20216,185.006,356.006,120.006,305.006,305.002,824,198
28 May 20216,111.006,149.006,035.006,064.006,064.002,192,200
27 May 20215,980.006,127.005,959.006,074.006,074.003,164,343
26 May 20215,884.005,922.005,828.315,914.005,914.002,155,920
25 May 20216,040.006,054.005,891.005,905.005,905.002,001,870
24 May 20215,983.006,018.005,925.005,992.005,992.00998,197
21 May 20216,013.006,077.005,988.005,994.005,994.002,098,780
20 May 20216,064.006,095.005,944.006,028.006,028.002,041,768
19 May 20216,120.006,174.005,992.006,039.006,039.002,768,429
18 May 20216,375.006,421.006,220.006,250.006,250.001,855,418
17 May 20216,179.006,317.006,100.636,275.006,275.001,935,189
14 May 20216,275.006,303.006,106.006,135.006,135.002,968,544
13 May 20216,385.006,420.006,252.006,304.006,304.003,010,218
12 May 20216,615.006,680.006,506.006,575.006,575.003,091,069
11 May 20216,521.006,557.006,416.006,541.006,541.003,391,549
10 May 20216,710.006,788.006,623.006,658.006,658.005,301,046
07 May 20216,500.006,606.006,455.206,535.006,535.005,706,278
06 May 20216,448.006,477.006,346.006,477.006,477.005,427,292
05 May 20216,203.006,409.006,194.006,408.006,408.002,944,125
04 May 20216,111.006,245.006,085.006,118.006,118.003,098,621
30 Apr 20216,149.006,164.006,062.006,076.006,076.003,821,409
29 Apr 20216,223.006,257.006,142.006,156.006,156.002,102,534
28 Apr 20216,134.006,217.006,098.576,167.006,167.002,204,152
27 Apr 20216,250.006,260.006,135.006,155.006,155.002,577,627
26 Apr 20216,155.006,249.006,134.006,220.006,220.001,843,617
23 Apr 20216,010.006,130.005,977.006,119.006,119.002,179,249
22 Apr 20216,005.006,032.005,951.006,005.006,005.002,019,335
21 Apr 20215,989.006,025.005,932.005,974.005,974.001,957,168
20 Apr 20216,099.006,171.005,955.005,955.005,955.002,200,146
19 Apr 20216,084.006,136.006,033.006,089.006,089.002,342,183
16 Apr 20216,024.006,094.005,999.006,054.006,054.003,886,940
15 Apr 20215,890.005,990.005,889.655,984.005,984.003,249,225
14 Apr 20215,730.005,863.005,690.005,849.005,849.001,839,514
13 Apr 20215,680.005,723.005,660.005,701.005,701.002,391,612
12 Apr 20215,650.005,732.005,617.005,645.005,645.001,633,532
09 Apr 20215,797.005,845.005,663.005,663.005,663.003,226,765
08 Apr 20215,800.005,840.005,697.005,755.005,755.001,858,765
07 Apr 20215,692.005,792.005,656.005,743.005,743.002,400,709
06 Apr 20215,625.005,706.005,607.005,627.005,627.002,284,977
01 Apr 20215,597.005,602.005,465.935,480.005,480.002,176,591
31 Mar 20215,588.005,625.005,544.005,550.005,550.002,544,923
30 Mar 20215,513.005,609.005,513.005,578.005,578.002,011,830
29 Mar 20215,510.005,572.005,414.525,480.005,480.001,864,332
26 Mar 20215,423.005,550.005,409.005,533.005,533.002,219,432
25 Mar 20215,388.005,424.005,274.005,349.005,349.002,482,874
24 Mar 20215,341.005,445.005,331.005,422.005,422.002,368,279
23 Mar 20215,346.005,416.005,319.005,345.005,345.002,792,234
22 Mar 20215,420.005,440.005,363.005,386.005,386.003,316,345
19 Mar 20215,499.006,422.835,419.005,471.005,471.006,389,257
18 Mar 20215,504.005,589.005,480.005,558.005,558.003,306,210
17 Mar 20215,587.005,615.005,460.005,460.005,460.004,085,210
16 Mar 20215,620.005,637.005,549.005,610.005,610.004,439,789
15 Mar 20215,732.005,763.825,555.005,597.005,597.004,735,454
12 Mar 20215,749.005,792.005,689.005,745.005,745.001,780,208
11 Mar 20215,750.005,842.005,745.005,781.005,781.002,821,734
10 Mar 20215,741.005,741.005,418.005,649.005,649.003,481,893
09 Mar 20215,899.005,981.005,713.005,819.005,819.003,471,763
08 Mar 20215,906.006,045.005,843.006,040.006,040.002,786,311
05 Mar 20215,810.006,023.005,783.005,854.005,854.003,294,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...