UK Markets closed
NIKKEI 225
27,772.93 +305.70 (+1.11%) HANG SENG
24,952.35 +824.50 (+3.42%) CRUDE OIL
86.91 -0.05 (-0.06%) GOLD FUTURES
1,847.80 +4.60 (+0.25%) DOW
34,715.39 -313.26 (-0.89%) BTC-GBP
30,694.07 -175.51 (-0.57%)
Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:04PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | 5,655.00 | 5,702.00 | 5,577.00 | 5,604.00 | 5,604.00 | 2,573,186 |
| 19 Jan 2022 | 5,440.00 | 5,684.00 | 5,415.00 | 5,654.00 | 5,654.00 | 4,880,821 |
| 18 Jan 2022 | 5,389.00 | 5,501.00 | 5,339.00 | 5,443.00 | 5,443.00 | 5,271,369 |
| 17 Jan 2022 | 5,444.00 | 5,457.22 | 5,373.60 | 5,393.00 | 5,393.00 | 2,974,385 |
| 14 Jan 2022 | 5,400.00 | 5,451.80 | 5,373.00 | 5,392.00 | 5,392.00 | 2,146,032 |
| 13 Jan 2022 | 5,474.00 | 5,497.00 | 5,401.00 | 5,463.00 | 5,463.00 | 5,424,417 |
| 12 Jan 2022 | 5,350.00 | 5,513.00 | 5,328.00 | 5,452.00 | 5,452.00 | 4,458,698 |
| 11 Jan 2022 | 5,281.00 | 5,321.00 | 5,235.00 | 5,301.00 | 5,301.00 | 4,188,246 |
| 10 Jan 2022 | 5,226.00 | 5,255.00 | 5,171.00 | 5,202.00 | 5,202.00 | 2,959,095 |
| 07 Jan 2022 | 5,171.00 | 5,249.00 | 5,141.00 | 5,212.00 | 5,212.00 | 3,001,109 |
| 06 Jan 2022 | 4,996.50 | 5,141.00 | 4,971.00 | 5,078.00 | 5,078.00 | 2,932,260 |
| 05 Jan 2022 | 4,952.50 | 5,037.00 | 4,893.50 | 5,035.00 | 5,035.00 | 2,453,217 |
| 04 Jan 2022 | 4,921.00 | 4,960.00 | 4,833.50 | 4,938.50 | 4,938.50 | 3,030,370 |
| 31 Dec 2021 | 4,888.00 | 4,897.24 | 4,855.50 | 4,892.00 | 4,892.00 | 585,123 |
| 30 Dec 2021 | 4,848.00 | 4,946.00 | 4,847.50 | 4,900.50 | 4,900.50 | 1,392,182 |
| 29 Dec 2021 | 4,866.00 | 4,905.50 | 4,818.50 | 4,846.00 | 4,846.00 | 1,961,512 |
| 24 Dec 2021 | 4,858.00 | 4,902.00 | 4,855.00 | 4,866.50 | 4,866.50 | 291,721 |
| 23 Dec 2021 | 4,879.00 | 4,890.00 | 4,814.50 | 4,864.50 | 4,864.50 | 1,705,233 |
| 22 Dec 2021 | 4,836.00 | 4,864.00 | 4,778.50 | 4,854.50 | 4,854.50 | 1,908,710 |
| 21 Dec 2021 | 4,883.00 | 4,927.50 | 4,860.00 | 4,903.00 | 4,903.00 | 2,932,499 |
| 20 Dec 2021 | 4,730.00 | 4,815.50 | 4,719.00 | 4,759.50 | 4,759.50 | 2,305,779 |
| 17 Dec 2021 | 4,876.00 | 4,912.66 | 4,839.50 | 4,876.00 | 4,876.00 | 5,398,093 |
| 16 Dec 2021 | 4,845.50 | 4,906.50 | 4,745.00 | 4,883.00 | 4,883.00 | 4,490,859 |
| 15 Dec 2021 | 4,798.00 | 4,816.50 | 4,729.00 | 4,745.00 | 4,745.00 | 2,523,353 |
| 14 Dec 2021 | 4,797.50 | 4,894.50 | 4,787.00 | 4,854.00 | 4,854.00 | 3,262,299 |
| 13 Dec 2021 | 4,825.00 | 4,858.50 | 4,747.27 | 4,748.00 | 4,748.00 | 2,339,728 |
| 10 Dec 2021 | 4,756.50 | 4,829.50 | 4,742.00 | 4,754.00 | 4,754.00 | 2,205,206 |
| 09 Dec 2021 | 4,863.00 | 4,866.00 | 4,706.50 | 4,775.00 | 4,775.00 | 3,089,236 |
| 08 Dec 2021 | 4,782.50 | 4,835.50 | 4,728.00 | 4,738.50 | 4,738.50 | 2,809,985 |
| 07 Dec 2021 | 4,696.50 | 4,825.00 | 4,690.00 | 4,813.00 | 4,813.00 | 3,691,380 |
| 06 Dec 2021 | 4,534.50 | 4,610.50 | 4,499.00 | 4,592.50 | 4,592.50 | 2,854,713 |
| 03 Dec 2021 | 4,757.00 | 4,761.50 | 4,550.00 | 4,578.50 | 4,578.50 | 5,826,955 |
| 02 Dec 2021 | 4,621.00 | 4,746.00 | 4,621.00 | 4,721.00 | 4,721.00 | 3,090,959 |
| 01 Dec 2021 | 4,692.00 | 4,781.50 | 4,618.50 | 4,691.50 | 4,691.50 | 4,617,938 |
| 30 Nov 2021 | 4,584.50 | 4,699.50 | 4,531.00 | 4,612.00 | 4,612.00 | 6,041,296 |
| 29 Nov 2021 | 4,623.00 | 4,703.00 | 4,552.00 | 4,621.50 | 4,621.50 | 4,702,993 |
| 26 Nov 2021 | 4,510.00 | 4,585.00 | 4,480.00 | 4,542.50 | 4,542.50 | 6,005,812 |
| 25 Nov 2021 | 4,740.50 | 4,744.50 | 4,619.00 | 4,668.00 | 4,668.00 | 4,738,856 |
| 24 Nov 2021 | 4,695.00 | 4,780.00 | 4,673.00 | 4,718.00 | 4,718.00 | 5,232,816 |
| 23 Nov 2021 | 4,622.00 | 4,694.50 | 4,603.00 | 4,670.50 | 4,670.50 | 4,603,125 |
| 22 Nov 2021 | 4,489.00 | 4,581.85 | 4,463.50 | 4,539.50 | 4,539.50 | 3,419,280 |
| 19 Nov 2021 | 4,443.00 | 4,467.00 | 4,401.50 | 4,455.00 | 4,455.00 | 3,569,603 |
| 18 Nov 2021 | 4,431.50 | 4,437.50 | 4,354.00 | 4,375.50 | 4,375.50 | 2,460,322 |
| 17 Nov 2021 | 4,439.00 | 4,471.28 | 4,418.50 | 4,453.00 | 4,453.00 | 2,790,823 |
| 16 Nov 2021 | 4,514.00 | 4,520.00 | 4,453.50 | 4,453.50 | 4,453.50 | 2,668,544 |
| 15 Nov 2021 | 4,546.00 | 4,564.50 | 4,489.50 | 4,514.00 | 4,514.00 | 2,457,222 |
| 12 Nov 2021 | 4,630.00 | 4,650.00 | 4,547.50 | 4,562.50 | 4,562.50 | 4,648,458 |
| 11 Nov 2021 | 4,511.00 | 4,619.00 | 4,486.50 | 4,597.00 | 4,597.00 | 5,422,284 |
| 10 Nov 2021 | 4,435.00 | 4,469.00 | 4,399.50 | 4,445.00 | 4,445.00 | 4,393,241 |
| 09 Nov 2021 | 4,494.00 | 4,522.50 | 4,430.50 | 4,440.50 | 4,440.50 | 3,922,784 |
| 08 Nov 2021 | 4,450.00 | 4,497.50 | 4,399.00 | 4,474.00 | 4,474.00 | 2,850,865 |
| 05 Nov 2021 | 4,475.00 | 4,475.00 | 4,401.00 | 4,424.50 | 4,424.50 | 3,399,760 |
| 04 Nov 2021 | 4,490.50 | 4,503.00 | 4,432.00 | 4,435.50 | 4,435.50 | 3,616,156 |
| 03 Nov 2021 | 4,523.00 | 4,549.50 | 4,449.00 | 4,461.00 | 4,461.00 | 2,038,962 |
| 02 Nov 2021 | 4,491.50 | 4,500.00 | 4,398.50 | 4,460.50 | 4,460.50 | 3,303,810 |
| 01 Nov 2021 | 4,599.00 | 4,608.00 | 4,510.00 | 4,560.50 | 4,560.50 | 2,098,309 |
| 29 Oct 2021 | 4,535.00 | 4,618.00 | 4,509.00 | 4,560.50 | 4,560.50 | 4,370,742 |
| 28 Oct 2021 | 4,600.00 | 4,675.00 | 4,582.50 | 4,596.00 | 4,596.00 | 4,000,159 |
| 27 Oct 2021 | 4,658.00 | 4,693.50 | 4,640.50 | 4,657.50 | 4,657.50 | 2,633,795 |
| 26 Oct 2021 | 4,788.50 | 4,806.50 | 4,725.00 | 4,725.00 | 4,725.00 | 2,491,055 |
| 25 Oct 2021 | 4,730.00 | 4,799.00 | 4,722.00 | 4,766.50 | 4,766.50 | 2,987,170 |
| 22 Oct 2021 | 4,696.00 | 4,751.00 | 4,672.50 | 4,672.50 | 4,672.50 | 2,879,915 |
| 21 Oct 2021 | 4,747.50 | 4,785.00 | 4,649.00 | 4,649.00 | 4,649.00 | 4,543,854 |
| 20 Oct 2021 | 4,922.00 | 4,943.00 | 4,792.50 | 4,885.50 | 4,885.50 | 3,883,198 |
| 19 Oct 2021 | 5,089.00 | 5,099.00 | 5,006.00 | 5,050.00 | 5,050.00 | 2,889,283 |
| 18 Oct 2021 | 5,052.00 | 5,089.84 | 4,989.00 | 5,002.00 | 5,002.00 | 3,160,140 |
| 15 Oct 2021 | 5,050.00 | 5,090.00 | 5,002.00 | 5,038.00 | 5,038.00 | 3,482,475 |
| 14 Oct 2021 | 5,059.00 | 5,140.00 | 5,011.00 | 5,111.00 | 5,111.00 | 2,900,183 |
| 13 Oct 2021 | 4,949.00 | 4,982.00 | 4,838.50 | 4,930.00 | 4,930.00 | 3,697,356 |
| 12 Oct 2021 | 4,995.50 | 5,051.00 | 4,954.00 | 5,005.00 | 5,005.00 | 2,981,245 |
| 11 Oct 2021 | 5,031.00 | 5,153.00 | 4,995.50 | 5,101.00 | 5,101.00 | 2,784,498 |
| 08 Oct 2021 | 4,977.00 | 5,004.00 | 4,912.50 | 4,929.00 | 4,929.00 | 3,241,711 |
| 07 Oct 2021 | 4,856.00 | 5,015.00 | 4,840.00 | 4,950.50 | 4,950.50 | 4,056,835 |
| 06 Oct 2021 | 4,807.00 | 4,816.50 | 4,725.50 | 4,784.50 | 4,784.50 | 4,388,840 |
| 05 Oct 2021 | 4,813.50 | 4,820.78 | 4,719.00 | 4,807.00 | 4,807.00 | 2,452,735 |
| 04 Oct 2021 | 4,808.50 | 4,880.00 | 4,800.00 | 4,812.50 | 4,812.50 | 2,122,102 |
| 01 Oct 2021 | 4,820.50 | 4,866.00 | 4,794.00 | 4,808.00 | 4,808.00 | 2,649,746 |
| 30 Sept 2021 | 4,912.50 | 4,939.00 | 4,757.09 | 4,913.50 | 4,913.50 | 3,756,129 |
| 29 Sept 2021 | 4,781.00 | 4,840.00 | 4,732.00 | 4,820.50 | 4,820.50 | 3,106,891 |
| 28 Sept 2021 | 4,781.00 | 4,823.00 | 4,734.50 | 4,775.50 | 4,775.50 | 4,356,001 |
| 27 Sept 2021 | 4,861.00 | 4,900.50 | 4,767.50 | 4,803.00 | 4,803.00 | 3,645,366 |
| 24 Sept 2021 | 4,854.00 | 4,864.50 | 4,786.50 | 4,830.50 | 4,830.50 | 3,322,837 |
| 23 Sept 2021 | 4,931.50 | 4,931.50 | 4,796.00 | 4,858.00 | 4,858.00 | 3,885,605 |
| 22 Sept 2021 | 4,877.00 | 4,908.00 | 4,777.00 | 4,841.00 | 4,841.00 | 3,923,631 |
| 21 Sept 2021 | 4,777.00 | 4,831.00 | 4,702.00 | 4,707.00 | 4,707.00 | 4,175,469 |
| 20 Sept 2021 | 4,704.50 | 4,750.00 | 4,546.00 | 4,714.00 | 4,714.00 | 5,996,974 |
| 17 Sept 2021 | 4,950.00 | 4,950.00 | 4,791.00 | 4,829.50 | 4,829.50 | 14,216,398 |
| 16 Sept 2021 | 5,150.00 | 5,180.00 | 5,007.50 | 5,010.00 | 5,010.00 | 5,078,190 |
| 15 Sept 2021 | 5,199.00 | 5,273.00 | 5,166.00 | 5,219.00 | 5,219.00 | 3,992,847 |
| 14 Sept 2021 | 5,207.00 | 5,259.00 | 5,159.00 | 5,179.00 | 5,179.00 | 2,233,593 |
| 13 Sept 2021 | 5,238.00 | 5,295.00 | 5,226.00 | 5,287.00 | 5,287.00 | 2,928,540 |
| 10 Sept 2021 | 5,218.00 | 5,293.00 | 5,199.00 | 5,264.00 | 5,264.00 | 1,899,173 |
| 09 Sept 2021 | 5,250.00 | 5,256.00 | 5,160.00 | 5,163.00 | 5,163.00 | 3,579,389 |
| 08 Sept 2021 | 5,352.00 | 5,362.11 | 5,283.00 | 5,305.00 | 5,305.00 | 2,239,102 |
| 07 Sept 2021 | 5,328.00 | 5,430.00 | 5,316.00 | 5,360.00 | 5,360.00 | 2,488,724 |
| 06 Sept 2021 | 5,426.00 | 5,446.00 | 5,337.00 | 5,337.00 | 5,337.00 | 1,490,671 |
| 03 Sept 2021 | 5,430.00 | 5,488.00 | 5,393.00 | 5,408.00 | 5,408.00 | 1,841,803 |
| 02 Sept 2021 | 5,362.00 | 5,434.00 | 5,344.00 | 5,406.00 | 5,406.00 | 1,982,153 |
| 01 Sept 2021 | 5,343.00 | 5,377.00 | 5,284.00 | 5,332.00 | 5,332.00 | 2,375,652 |
| 31 Aug 2021 | 5,475.00 | 5,516.00 | 5,336.00 | 5,382.00 | 5,382.00 | 3,764,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
