RIO.L - Rio Tinto Group

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20194,116.004,117.504,000.504,019.004,019.003,084,024
14 Oct 20194,182.504,207.504,081.194,115.004,115.002,935,314
11 Oct 20194,135.504,210.004,080.004,209.504,209.504,192,048
10 Oct 20194,049.504,137.004,044.504,104.004,104.002,967,175
09 Oct 20194,004.504,064.503,975.504,018.504,018.503,489,403
08 Oct 20194,087.504,107.004,021.004,026.504,026.502,258,365
07 Oct 20194,027.504,058.503,992.504,054.504,054.501,963,037
04 Oct 20194,007.004,048.503,963.004,035.504,035.502,212,502
03 Oct 20194,006.004,011.503,933.503,992.503,992.503,643,174
02 Oct 20194,181.504,189.234,003.504,006.004,006.004,463,995
01 Oct 20194,220.004,254.004,191.004,201.504,201.502,729,538
30 Sep 20194,262.004,264.004,205.004,209.004,209.002,013,551
27 Sep 20194,190.004,256.504,183.884,249.504,249.502,311,712
26 Sep 20194,170.004,247.004,163.504,165.504,165.502,598,311
25 Sep 20194,062.004,182.004,061.004,176.504,176.502,077,483
24 Sep 20194,239.004,259.264,138.004,138.004,138.003,038,927
23 Sep 20194,250.504,267.004,209.004,245.004,245.005,255,062
20 Sep 20194,231.504,264.504,192.004,233.004,233.005,869,910
19 Sep 20194,226.004,269.504,204.004,249.504,249.503,658,918
18 Sep 20194,280.004,313.504,248.504,263.504,263.504,575,754
17 Sep 20194,300.004,313.504,234.004,263.004,263.004,171,766
16 Sep 20194,363.504,396.004,329.504,332.504,332.502,912,284
13 Sep 20194,333.504,435.504,333.504,410.224,410.222,859,086
12 Sep 20194,333.504,387.004,299.004,332.004,332.004,186,542
11 Sep 20194,299.504,322.004,274.504,288.504,288.502,252,829
10 Sep 20194,200.004,251.004,194.004,251.004,251.003,516,971
09 Sep 20194,250.004,272.004,174.004,218.504,218.504,697,589
06 Sep 20194,205.004,260.004,173.504,237.004,237.002,622,035
05 Sep 20194,235.004,257.004,156.004,220.504,220.503,281,893
04 Sep 20194,166.504,220.154,135.504,207.504,207.502,862,122
03 Sep 20194,146.004,161.004,100.004,129.004,129.002,603,897
02 Sep 20194,169.004,299.504,147.004,147.004,147.002,771,509
30 Aug 20194,063.504,252.004,062.004,149.504,149.504,439,591
29 Aug 20193,972.004,062.503,968.004,043.004,043.002,559,203
28 Aug 20193,981.003,993.003,922.793,989.003,989.002,680,031
27 Aug 20193,920.004,093.363,900.503,934.503,934.503,628,266
23 Aug 20193,967.003,998.003,915.003,924.503,924.502,276,065
22 Aug 20193,995.004,018.003,923.003,946.003,946.002,781,222
21 Aug 20194,008.004,021.003,978.003,990.003,990.003,217,279
20 Aug 20194,044.504,088.634,009.504,009.504,009.502,934,003
19 Aug 20194,037.004,082.504,029.504,065.004,065.002,862,920
16 Aug 20194,040.004,056.003,990.504,005.004,005.002,769,015
15 Aug 20194,046.504,072.003,984.004,026.004,026.002,806,561
14 Aug 20194,134.004,136.004,034.504,061.504,061.503,301,334
13 Aug 20194,022.004,143.004,011.004,117.504,117.505,334,895
12 Aug 20194,045.004,080.004,032.504,040.504,040.502,741,581
09 Aug 20194,125.004,125.004,038.504,056.004,056.003,482,693
08 Aug 20194,111.004,158.004,088.004,158.004,158.006,065,136
08 Aug 2019123.32 Dividend
07 Aug 20194,165.004,240.504,140.004,195.004,071.683,379,166
06 Aug 20194,274.504,308.004,227.504,227.504,103.224,397,770
05 Aug 20194,197.004,297.504,168.504,290.004,163.894,625,403
02 Aug 20194,398.004,465.004,312.004,386.504,257.556,190,212
01 Aug 20194,665.004,665.504,521.504,539.504,406.057,456,937
31 Jul 20194,733.004,750.354,646.504,698.004,559.895,142,540
30 Jul 20194,725.004,761.004,706.504,728.504,589.503,597,025
29 Jul 20194,606.004,706.504,598.504,681.504,543.883,025,124
26 Jul 20194,580.004,633.504,567.504,605.504,470.113,330,352
25 Jul 20194,539.004,623.504,531.004,575.504,440.993,570,820
24 Jul 20194,716.004,723.004,583.004,606.504,471.085,522,040
23 Jul 20194,854.504,908.004,828.504,828.504,686.563,986,418
22 Jul 20194,836.004,893.004,807.504,818.004,676.373,035,631
19 Jul 20194,817.504,873.004,781.504,851.004,708.402,723,721
18 Jul 20194,870.004,870.004,769.004,780.004,639.484,679,803
17 Jul 20194,813.004,888.004,811.504,876.004,732.662,441,501
16 Jul 20194,797.504,873.504,791.504,850.004,707.432,999,466
15 Jul 20194,840.004,898.004,839.504,868.004,724.902,160,189
12 Jul 20194,802.004,875.004,794.504,808.504,667.152,321,911
11 Jul 20194,883.504,892.504,795.004,824.004,682.192,544,293
10 Jul 20194,830.004,884.004,804.004,856.004,713.252,452,669
09 Jul 20194,800.004,850.504,774.004,804.504,663.263,494,374
08 Jul 20194,767.504,814.004,767.504,802.004,660.842,558,944
05 Jul 20194,801.004,832.004,686.004,723.504,584.644,444,428
04 Jul 20194,938.504,950.504,896.004,911.504,767.121,853,758
03 Jul 20195,000.005,039.004,966.504,966.504,820.502,515,235
02 Jul 20194,953.004,984.504,929.504,976.504,830.212,190,214
01 Jul 20194,935.004,960.004,893.004,915.504,771.002,499,068
28 Jun 20194,827.004,908.004,817.004,880.504,737.032,985,878
27 Jun 20194,895.004,915.004,818.004,828.504,686.563,571,412
26 Jun 20194,801.004,829.504,763.504,828.004,686.072,632,012
25 Jun 20194,725.004,792.504,717.504,773.004,632.692,486,052
24 Jun 20194,689.004,751.004,684.004,751.004,611.342,809,803
21 Jun 20194,687.504,715.004,667.004,689.504,551.647,865,600
20 Jun 20194,700.004,732.004,638.004,682.504,544.853,694,722
19 Jun 20194,896.504,903.504,616.004,649.004,512.336,957,325
18 Jun 20194,810.004,904.004,804.004,877.504,734.125,267,599
17 Jun 20194,783.004,800.004,747.504,773.004,632.694,947,035
14 Jun 20194,799.504,830.004,739.504,770.004,629.783,066,694
13 Jun 20194,702.004,811.504,694.504,806.004,664.725,042,604
12 Jun 20194,691.004,736.004,640.504,712.504,573.972,604,473
11 Jun 20194,649.004,725.004,640.504,696.504,558.443,489,715
10 Jun 20194,551.504,608.504,547.504,587.004,452.162,095,562
07 Jun 20194,478.004,551.504,470.504,518.504,385.673,207,080
06 Jun 20194,472.004,554.504,465.504,538.504,405.082,837,816
05 Jun 20194,612.504,612.504,508.504,521.004,388.102,893,609
04 Jun 20194,592.004,611.504,557.504,606.004,470.603,536,718
03 Jun 20194,490.004,600.004,465.004,595.004,459.923,196,805
31 May 20194,569.504,583.504,497.004,536.504,403.143,858,211
30 May 20194,654.504,667.004,635.504,645.004,508.452,670,373
29 May 20194,725.504,730.004,613.004,645.004,508.454,913,140
*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