Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,854.00-24.00 (-0.41%)
At close: 4:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 5,810.00 | 6,023.00 | 5,783.00 | 5,854.00 | 5,854.00 | 2,496,611 |
| 04 Mar 2021 | 6,086.00 | 6,117.00 | 5,848.00 | 5,878.00 | 5,878.00 | 3,800,801 |
| 04 Mar 2021 | 66.77 Dividend | |||||
| 03 Mar 2021 | 6,502.00 | 6,545.00 | 6,332.00 | 6,435.00 | 6,368.23 | 2,559,286 |
| 02 Mar 2021 | 6,276.00 | 6,561.00 | 6,224.00 | 6,436.00 | 6,369.22 | 4,233,143 |
| 01 Mar 2021 | 6,276.00 | 6,339.00 | 6,248.00 | 6,303.00 | 6,237.60 | 3,394,454 |
| 26 Feb 2021 | 6,340.00 | 6,419.00 | 6,172.00 | 6,187.00 | 6,122.80 | 4,295,934 |
| 25 Feb 2021 | 6,440.00 | 6,500.00 | 6,416.00 | 6,480.00 | 6,412.76 | 2,994,080 |
| 24 Feb 2021 | 6,289.00 | 6,430.00 | 6,223.20 | 6,355.00 | 6,289.06 | 2,461,587 |
| 23 Feb 2021 | 6,402.00 | 6,427.00 | 6,169.00 | 6,312.00 | 6,246.51 | 2,211,586 |
| 22 Feb 2021 | 6,382.00 | 6,433.00 | 6,264.00 | 6,320.00 | 6,254.42 | 2,798,967 |
| 19 Feb 2021 | 6,231.00 | 6,402.00 | 6,196.00 | 6,352.00 | 6,286.09 | 3,167,418 |
| 18 Feb 2021 | 6,305.00 | 6,509.00 | 6,172.00 | 6,235.00 | 6,170.31 | 2,732,055 |
| 17 Feb 2021 | 6,323.00 | 6,553.00 | 6,232.00 | 6,235.00 | 6,170.31 | 3,639,887 |
| 16 Feb 2021 | 6,288.00 | 6,457.28 | 6,168.00 | 6,260.00 | 6,195.05 | 2,337,711 |
| 15 Feb 2021 | 6,021.00 | 6,214.00 | 6,020.00 | 6,186.00 | 6,121.81 | 1,601,385 |
| 12 Feb 2021 | 5,861.00 | 5,946.00 | 5,812.00 | 5,934.00 | 5,872.43 | 1,616,829 |
| 11 Feb 2021 | 5,965.00 | 5,990.00 | 5,866.00 | 5,912.00 | 5,850.66 | 3,005,561 |
| 10 Feb 2021 | 5,871.00 | 5,975.00 | 5,819.00 | 5,922.00 | 5,860.55 | 2,509,572 |
| 09 Feb 2021 | 5,798.00 | 5,798.00 | 5,726.00 | 5,770.00 | 5,710.13 | 1,946,516 |
| 08 Feb 2021 | 5,730.00 | 5,772.00 | 5,688.00 | 5,760.00 | 5,700.23 | 2,286,778 |
| 05 Feb 2021 | 5,658.00 | 5,664.00 | 5,579.00 | 5,620.00 | 5,561.69 | 2,785,660 |
| 04 Feb 2021 | 5,717.00 | 5,753.00 | 5,593.00 | 5,648.00 | 5,589.40 | 1,633,600 |
| 03 Feb 2021 | 5,733.00 | 5,909.00 | 5,575.00 | 5,637.00 | 5,578.51 | 1,843,932 |
| 02 Feb 2021 | 5,685.00 | 5,715.00 | 5,577.00 | 5,618.00 | 5,559.71 | 2,447,842 |
| 01 Feb 2021 | 5,627.00 | 5,745.00 | 5,599.00 | 5,672.00 | 5,613.15 | 2,175,469 |
| 29 Jan 2021 | 5,503.00 | 5,671.00 | 5,503.00 | 5,589.00 | 5,531.01 | 2,330,224 |
| 28 Jan 2021 | 5,579.00 | 5,747.00 | 5,554.00 | 5,685.00 | 5,626.01 | 2,714,365 |
| 27 Jan 2021 | 5,805.00 | 5,859.00 | 5,645.00 | 5,734.00 | 5,674.50 | 4,523,754 |
| 26 Jan 2021 | 5,843.00 | 5,966.00 | 5,843.00 | 5,909.00 | 5,847.69 | 2,266,257 |
| 25 Jan 2021 | 5,917.00 | 5,982.00 | 5,839.00 | 5,877.00 | 5,816.02 | 2,312,264 |
| 22 Jan 2021 | 5,901.00 | 5,907.00 | 5,804.00 | 5,876.00 | 5,815.03 | 1,840,667 |
| 21 Jan 2021 | 6,070.00 | 6,077.00 | 5,914.00 | 5,924.00 | 5,862.53 | 1,860,987 |
| 20 Jan 2021 | 5,960.00 | 6,047.00 | 5,932.00 | 6,034.00 | 5,971.39 | 2,350,582 |
| 19 Jan 2021 | 6,024.00 | 6,083.00 | 5,895.00 | 5,917.00 | 5,855.60 | 2,070,720 |
| 18 Jan 2021 | 5,919.00 | 5,981.00 | 5,692.00 | 5,974.00 | 5,912.01 | 1,778,767 |
| 15 Jan 2021 | 6,130.00 | 6,131.00 | 5,851.00 | 5,946.00 | 5,884.30 | 2,459,923 |
| 14 Jan 2021 | 5,986.00 | 6,150.00 | 5,975.00 | 6,132.00 | 6,068.37 | 2,179,258 |
| 13 Jan 2021 | 6,057.00 | 6,103.00 | 5,972.00 | 5,994.00 | 5,931.81 | 5,004,950 |
| 12 Jan 2021 | 6,166.00 | 6,196.38 | 6,033.00 | 6,128.00 | 6,064.42 | 2,470,065 |
| 11 Jan 2021 | 6,290.00 | 6,304.00 | 6,103.00 | 6,194.00 | 6,129.73 | 3,495,602 |
| 08 Jan 2021 | 6,327.00 | 6,378.00 | 6,236.00 | 6,310.00 | 6,244.53 | 3,884,890 |
| 07 Jan 2021 | 6,250.00 | 6,329.00 | 6,160.00 | 6,310.00 | 6,244.53 | 3,972,333 |
| 06 Jan 2021 | 5,812.00 | 6,127.00 | 5,757.00 | 6,115.00 | 6,051.55 | 3,578,087 |
| 05 Jan 2021 | 5,718.00 | 5,772.00 | 5,677.00 | 5,768.00 | 5,708.15 | 1,526,260 |
| 04 Jan 2021 | 5,583.00 | 5,812.00 | 5,583.00 | 5,753.00 | 5,693.31 | 2,208,663 |
| 31 Dec 2020 | 5,480.00 | 5,537.00 | 5,435.00 | 5,470.00 | 5,413.24 | 789,313 |
| 30 Dec 2020 | 5,614.00 | 5,638.86 | 5,527.00 | 5,542.00 | 5,484.50 | 1,053,038 |
| 29 Dec 2020 | 5,629.00 | 5,771.00 | 5,606.00 | 5,632.00 | 5,573.56 | 2,117,135 |
| 24 Dec 2020 | 5,619.00 | 5,639.00 | 5,554.00 | 5,574.00 | 5,516.16 | 307,322 |
| 23 Dec 2020 | 5,571.00 | 5,609.00 | 5,541.00 | 5,600.00 | 5,541.89 | 1,187,030 |
| 22 Dec 2020 | 5,542.00 | 5,681.80 | 5,525.00 | 5,580.00 | 5,522.10 | 1,632,430 |
| 21 Dec 2020 | 5,602.00 | 5,757.81 | 5,509.00 | 5,607.00 | 5,548.82 | 3,066,106 |
| 18 Dec 2020 | 5,700.00 | 5,758.00 | 5,617.00 | 5,654.00 | 5,595.33 | 4,117,805 |
| 17 Dec 2020 | 5,615.00 | 5,678.00 | 5,596.00 | 5,605.00 | 5,546.84 | 2,239,571 |
| 16 Dec 2020 | 5,636.00 | 5,694.00 | 5,544.00 | 5,549.00 | 5,491.42 | 3,447,593 |
| 15 Dec 2020 | 5,550.00 | 5,639.00 | 5,523.00 | 5,603.00 | 5,544.86 | 6,301,386 |
| 14 Dec 2020 | 5,549.00 | 5,635.00 | 5,517.00 | 5,542.00 | 5,484.50 | 2,893,240 |
| 11 Dec 2020 | 5,514.00 | 5,581.00 | 5,495.00 | 5,546.00 | 5,488.45 | 3,106,205 |
| 10 Dec 2020 | 5,421.00 | 5,563.00 | 5,395.00 | 5,525.00 | 5,467.67 | 2,459,429 |
| 09 Dec 2020 | 5,437.00 | 5,480.00 | 5,354.00 | 5,369.00 | 5,313.29 | 3,919,110 |
| 08 Dec 2020 | 5,451.00 | 5,519.00 | 5,403.00 | 5,444.00 | 5,387.51 | 3,960,459 |
| 07 Dec 2020 | 5,491.00 | 5,516.00 | 5,447.00 | 5,461.00 | 5,404.34 | 2,174,660 |
| 04 Dec 2020 | 5,402.00 | 5,465.00 | 5,351.00 | 5,450.00 | 5,393.45 | 2,836,696 |
| 03 Dec 2020 | 5,300.00 | 5,399.00 | 5,250.00 | 5,381.00 | 5,325.17 | 3,794,924 |
| 02 Dec 2020 | 4,999.00 | 5,269.00 | 4,959.50 | 5,239.00 | 5,184.64 | 3,584,161 |
| 01 Dec 2020 | 4,879.50 | 5,011.00 | 4,858.00 | 4,997.50 | 4,945.65 | 2,631,756 |
| 30 Nov 2020 | 4,908.00 | 4,940.00 | 4,832.50 | 4,834.00 | 4,783.84 | 4,294,894 |
| 27 Nov 2020 | 4,845.50 | 4,934.50 | 4,845.50 | 4,922.50 | 4,871.42 | 5,308,665 |
| 26 Nov 2020 | 4,960.50 | 4,965.50 | 4,883.50 | 4,901.50 | 4,850.64 | 1,140,897 |
| 25 Nov 2020 | 5,021.00 | 5,036.00 | 4,885.00 | 4,918.50 | 4,867.47 | 3,169,964 |
| 24 Nov 2020 | 4,928.50 | 5,075.00 | 4,871.00 | 5,053.00 | 5,000.57 | 3,420,135 |
| 23 Nov 2020 | 4,821.00 | 4,871.50 | 4,796.50 | 4,866.00 | 4,815.51 | 2,949,202 |
| 20 Nov 2020 | 4,741.50 | 4,805.00 | 4,738.00 | 4,773.00 | 4,723.48 | 2,396,550 |
| 19 Nov 2020 | 4,730.50 | 4,783.00 | 4,714.00 | 4,716.00 | 4,667.07 | 2,335,403 |
| 18 Nov 2020 | 4,744.00 | 4,800.50 | 4,715.50 | 4,797.50 | 4,747.72 | 2,829,930 |
| 17 Nov 2020 | 4,775.50 | 4,817.50 | 4,703.00 | 4,747.00 | 4,697.74 | 2,711,985 |
| 16 Nov 2020 | 4,763.50 | 4,816.00 | 4,756.80 | 4,782.00 | 4,732.38 | 3,194,337 |
| 13 Nov 2020 | 4,737.50 | 4,770.50 | 4,688.00 | 4,732.00 | 4,682.90 | 2,289,473 |
| 12 Nov 2020 | 4,743.50 | 4,789.00 | 4,689.00 | 4,765.00 | 4,715.56 | 3,373,182 |
| 11 Nov 2020 | 4,764.50 | 4,789.00 | 4,679.00 | 4,773.00 | 4,723.48 | 2,860,117 |
| 10 Nov 2020 | 4,679.00 | 4,799.00 | 4,633.50 | 4,775.50 | 4,725.95 | 3,267,695 |
| 09 Nov 2020 | 4,707.50 | 4,830.50 | 4,635.00 | 4,635.00 | 4,586.91 | 3,491,460 |
| 06 Nov 2020 | 4,499.00 | 4,643.00 | 4,470.50 | 4,622.00 | 4,574.04 | 3,386,403 |
| 05 Nov 2020 | 4,446.50 | 4,540.50 | 4,442.00 | 4,492.50 | 4,445.89 | 2,806,919 |
| 04 Nov 2020 | 4,414.00 | 4,482.00 | 4,366.00 | 4,440.50 | 4,394.42 | 2,822,113 |
| 03 Nov 2020 | 4,496.50 | 4,571.00 | 4,476.50 | 4,498.50 | 4,451.82 | 2,107,340 |
| 02 Nov 2020 | 4,360.50 | 4,473.00 | 4,320.50 | 4,427.50 | 4,381.56 | 2,276,581 |
| 30 Oct 2020 | 4,290.00 | 4,375.00 | 4,288.50 | 4,357.00 | 4,311.79 | 2,458,445 |
| 29 Oct 2020 | 4,262.50 | 4,366.50 | 4,252.50 | 4,334.00 | 4,289.03 | 5,138,168 |
| 28 Oct 2020 | 4,387.00 | 4,395.00 | 4,257.50 | 4,266.00 | 4,221.74 | 5,614,531 |
| 27 Oct 2020 | 4,446.00 | 4,452.50 | 4,396.00 | 4,427.00 | 4,381.06 | 2,368,671 |
| 26 Oct 2020 | 4,486.50 | 4,624.50 | 4,466.00 | 4,486.50 | 4,439.95 | 2,202,426 |
| 23 Oct 2020 | 4,533.00 | 4,626.50 | 4,520.00 | 4,578.00 | 4,530.50 | 2,070,882 |
| 22 Oct 2020 | 4,578.00 | 4,599.50 | 4,515.50 | 4,546.50 | 4,499.33 | 1,720,132 |
| 21 Oct 2020 | 4,610.50 | 4,633.50 | 4,524.50 | 4,583.00 | 4,535.45 | 1,873,575 |
| 20 Oct 2020 | 4,569.00 | 4,622.00 | 4,549.00 | 4,590.00 | 4,542.37 | 1,568,874 |
| 19 Oct 2020 | 4,633.50 | 4,678.50 | 4,601.00 | 4,607.00 | 4,559.20 | 2,645,323 |
| 16 Oct 2020 | 4,650.00 | 4,733.50 | 4,646.50 | 4,646.50 | 4,598.29 | 2,036,727 |
| 15 Oct 2020 | 4,643.50 | 4,674.50 | 4,582.00 | 4,657.50 | 4,609.17 | 2,601,055 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
