UK Markets open in 7 hrs 37 mins
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.94 +0.18 (+0.16%) GOLD FUTURES
1,820.60 -0.60 (-0.03%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,653.89 -529.20 (-3.08%)
Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | 5,071.00 | 5,199.00 | 5,032.00 | 5,051.00 | 5,051.00 | 3,400,032 |
| 24 Jun 2022 | 4,920.00 | 4,994.50 | 4,850.66 | 4,979.00 | 4,979.00 | 3,691,072 |
| 23 Jun 2022 | 4,981.50 | 5,057.00 | 4,894.50 | 4,910.00 | 4,910.00 | 3,701,621 |
| 22 Jun 2022 | 5,104.00 | 5,141.00 | 5,017.00 | 5,019.00 | 5,019.00 | 3,329,317 |
| 21 Jun 2022 | 5,174.00 | 5,280.00 | 5,155.00 | 5,250.00 | 5,250.00 | 2,040,238 |
| 20 Jun 2022 | 5,111.00 | 5,185.00 | 4,952.50 | 5,125.00 | 5,125.00 | 3,766,168 |
| 17 Jun 2022 | 5,439.00 | 5,442.00 | 5,166.00 | 5,177.00 | 5,177.00 | 4,694,756 |
| 16 Jun 2022 | 5,601.00 | 5,629.00 | 5,412.00 | 5,444.00 | 5,444.00 | 3,863,920 |
| 15 Jun 2022 | 5,602.00 | 5,710.00 | 5,539.00 | 5,635.00 | 5,635.00 | 3,992,419 |
| 14 Jun 2022 | 5,622.00 | 5,646.00 | 5,519.00 | 5,555.00 | 5,555.00 | 2,657,792 |
| 13 Jun 2022 | 5,615.00 | 5,650.00 | 5,471.00 | 5,580.00 | 5,580.00 | 3,588,037 |
| 10 Jun 2022 | 5,898.00 | 5,900.45 | 5,674.00 | 5,690.00 | 5,690.00 | 2,894,032 |
| 09 Jun 2022 | 5,992.00 | 6,026.00 | 5,886.00 | 5,900.00 | 5,900.00 | 4,601,654 |
| 08 Jun 2022 | 6,056.00 | 6,074.00 | 5,963.00 | 6,065.00 | 6,065.00 | 4,484,475 |
| 07 Jun 2022 | 6,017.00 | 6,118.00 | 5,999.00 | 6,091.00 | 6,091.00 | 4,331,901 |
| 06 Jun 2022 | 5,954.00 | 6,004.00 | 5,876.00 | 5,956.00 | 5,956.00 | 3,870,598 |
| 01 Jun 2022 | 5,788.00 | 5,830.00 | 5,655.00 | 5,758.00 | 5,758.00 | 1,992,515 |
| 31 May 2022 | 5,729.00 | 5,851.00 | 5,728.00 | 5,750.00 | 5,750.00 | 4,408,930 |
| 30 May 2022 | 5,731.00 | 5,759.00 | 5,679.00 | 5,735.00 | 5,735.00 | 1,222,057 |
| 27 May 2022 | 5,666.00 | 5,768.00 | 5,657.00 | 5,702.00 | 5,702.00 | 2,151,753 |
| 26 May 2022 | 5,584.00 | 5,660.00 | 5,577.00 | 5,631.00 | 5,631.00 | 2,511,666 |
| 25 May 2022 | 5,638.00 | 5,673.00 | 5,592.00 | 5,646.00 | 5,646.00 | 2,508,118 |
| 24 May 2022 | 5,472.00 | 5,583.00 | 5,445.00 | 5,541.00 | 5,541.00 | 1,566,007 |
| 23 May 2022 | 5,524.00 | 5,601.00 | 5,498.00 | 5,562.00 | 5,562.00 | 2,269,604 |
| 20 May 2022 | 5,434.00 | 5,516.00 | 5,403.00 | 5,449.00 | 5,449.00 | 2,832,377 |
| 19 May 2022 | 5,362.00 | 5,391.00 | 5,267.00 | 5,347.00 | 5,347.00 | 2,832,420 |
| 18 May 2022 | 5,461.00 | 5,461.00 | 5,360.00 | 5,372.00 | 5,372.00 | 2,596,499 |
| 17 May 2022 | 5,364.00 | 5,486.00 | 5,352.00 | 5,470.00 | 5,470.00 | 2,518,150 |
| 16 May 2022 | 5,238.00 | 5,396.00 | 5,226.01 | 5,339.00 | 5,339.00 | 2,325,750 |
| 13 May 2022 | 5,263.00 | 5,342.00 | 5,209.01 | 5,320.00 | 5,320.00 | 1,875,180 |
| 12 May 2022 | 5,163.00 | 5,222.00 | 5,036.00 | 5,203.00 | 5,203.00 | 3,926,708 |
| 11 May 2022 | 5,285.00 | 5,381.00 | 5,220.00 | 5,357.00 | 5,357.00 | 3,825,647 |
| 10 May 2022 | 5,221.00 | 5,269.00 | 5,155.45 | 5,163.00 | 5,163.00 | 2,407,726 |
| 09 May 2022 | 5,370.00 | 5,370.00 | 5,171.00 | 5,188.00 | 5,188.00 | 3,335,543 |
| 06 May 2022 | 5,477.00 | 5,496.00 | 5,364.00 | 5,440.00 | 5,440.00 | 3,069,092 |
| 05 May 2022 | 5,630.00 | 5,686.00 | 5,465.00 | 5,481.00 | 5,481.00 | 2,855,540 |
| 04 May 2022 | 5,595.00 | 5,620.00 | 5,464.00 | 5,492.00 | 5,492.00 | 3,661,451 |
| 03 May 2022 | 5,699.00 | 5,733.00 | 5,585.02 | 5,645.00 | 5,645.00 | 2,465,470 |
| 29 Apr 2022 | 5,764.00 | 5,791.00 | 5,656.00 | 5,706.00 | 5,706.00 | 3,349,362 |
| 28 Apr 2022 | 5,720.00 | 5,736.00 | 5,599.05 | 5,628.00 | 5,628.00 | 4,156,800 |
| 27 Apr 2022 | 5,489.00 | 5,691.00 | 5,482.00 | 5,675.00 | 5,675.00 | 4,649,571 |
| 26 Apr 2022 | 5,502.00 | 5,531.00 | 5,320.00 | 5,453.00 | 5,453.00 | 3,875,262 |
| 25 Apr 2022 | 5,490.00 | 5,492.00 | 5,316.00 | 5,372.00 | 5,372.00 | 6,155,285 |
| 22 Apr 2022 | 5,678.00 | 5,770.88 | 5,659.00 | 5,664.00 | 5,664.00 | 3,561,270 |
| 21 Apr 2022 | 5,840.00 | 5,862.00 | 5,657.00 | 5,745.00 | 5,745.00 | 6,319,116 |
| 20 Apr 2022 | 6,045.00 | 6,061.00 | 5,760.00 | 5,850.00 | 5,850.00 | 5,386,234 |
| 19 Apr 2022 | 6,230.00 | 6,290.00 | 6,138.00 | 6,142.00 | 6,142.00 | 2,534,384 |
| 14 Apr 2022 | 6,180.00 | 6,233.00 | 6,122.00 | 6,212.00 | 6,212.00 | 2,834,006 |
| 13 Apr 2022 | 6,185.00 | 6,220.00 | 6,135.00 | 6,181.00 | 6,181.00 | 1,786,472 |
| 12 Apr 2022 | 6,071.00 | 6,169.00 | 6,066.85 | 6,154.00 | 6,154.00 | 1,789,185 |
| 11 Apr 2022 | 6,139.00 | 6,176.00 | 6,021.00 | 6,070.00 | 6,070.00 | 2,613,527 |
| 08 Apr 2022 | 6,151.00 | 6,207.00 | 6,125.35 | 6,138.00 | 6,138.00 | 2,425,956 |
| 07 Apr 2022 | 6,099.00 | 6,120.00 | 5,993.00 | 6,088.00 | 6,088.00 | 2,465,546 |
| 06 Apr 2022 | 6,069.00 | 6,122.00 | 6,033.00 | 6,109.00 | 6,109.00 | 3,881,145 |
| 05 Apr 2022 | 6,138.00 | 6,147.00 | 6,026.00 | 6,120.00 | 6,120.00 | 4,831,442 |
| 04 Apr 2022 | 6,220.00 | 6,241.00 | 6,108.00 | 6,132.00 | 6,132.00 | 3,052,416 |
| 01 Apr 2022 | 6,090.00 | 6,241.00 | 6,061.00 | 6,225.00 | 6,225.00 | 2,403,943 |
| 31 Mar 2022 | 6,132.00 | 6,160.00 | 6,061.00 | 6,081.00 | 6,081.00 | 3,241,243 |
| 30 Mar 2022 | 5,954.00 | 6,076.00 | 5,915.00 | 6,076.00 | 6,076.00 | 3,399,932 |
| 29 Mar 2022 | 5,917.00 | 6,018.00 | 5,764.00 | 5,845.00 | 5,845.00 | 2,670,680 |
| 28 Mar 2022 | 5,985.00 | 5,991.81 | 5,848.00 | 5,863.00 | 5,863.00 | 2,478,850 |
| 25 Mar 2022 | 5,860.00 | 5,945.00 | 5,842.00 | 5,925.00 | 5,925.00 | 1,829,137 |
| 24 Mar 2022 | 5,893.00 | 5,916.00 | 5,812.03 | 5,857.00 | 5,857.00 | 3,654,405 |
| 23 Mar 2022 | 5,750.00 | 5,824.00 | 5,715.01 | 5,800.00 | 5,800.00 | 3,120,970 |
| 22 Mar 2022 | 5,825.00 | 5,893.58 | 5,694.00 | 5,709.00 | 5,709.00 | 3,278,648 |
| 21 Mar 2022 | 5,597.00 | 5,818.00 | 5,572.00 | 5,804.00 | 5,804.00 | 2,772,028 |
| 18 Mar 2022 | 5,694.00 | 5,694.00 | 5,559.00 | 5,621.00 | 5,621.00 | 6,943,619 |
| 17 Mar 2022 | 5,444.00 | 5,595.00 | 5,425.00 | 5,595.00 | 5,595.00 | 3,827,258 |
| 16 Mar 2022 | 5,440.00 | 5,449.00 | 5,275.00 | 5,418.00 | 5,418.00 | 5,183,913 |
| 15 Mar 2022 | 5,143.00 | 5,210.00 | 5,052.64 | 5,210.00 | 5,210.00 | 6,012,728 |
| 14 Mar 2022 | 5,522.00 | 5,524.00 | 5,299.00 | 5,299.00 | 5,299.00 | 5,950,953 |
| 11 Mar 2022 | 5,588.00 | 5,647.00 | 5,504.00 | 5,564.00 | 5,564.00 | 3,490,167 |
| 10 Mar 2022 | 5,510.00 | 5,523.00 | 5,365.69 | 5,499.00 | 5,499.00 | 7,406,794 |
| 09 Mar 2022 | 5,888.00 | 5,912.00 | 5,619.00 | 5,817.00 | 5,817.00 | 7,174,933 |
| 08 Mar 2022 | 5,947.00 | 6,003.00 | 5,797.44 | 5,887.00 | 5,887.00 | 4,648,248 |
| 07 Mar 2022 | 6,150.00 | 6,283.15 | 6,016.00 | 6,019.00 | 6,019.00 | 8,262,190 |
| 04 Mar 2022 | 6,160.00 | 6,207.00 | 5,622.97 | 6,028.00 | 6,028.00 | 5,640,996 |
| 03 Mar 2022 | 6,221.00 | 6,343.00 | 6,118.00 | 6,129.00 | 6,129.00 | 3,914,773 |
| 02 Mar 2022 | 6,122.00 | 6,222.00 | 5,867.57 | 6,128.00 | 6,128.00 | 5,232,089 |
| 01 Mar 2022 | 5,855.00 | 6,003.00 | 5,792.00 | 5,919.00 | 5,919.00 | 3,632,460 |
| 28 Feb 2022 | 5,671.00 | 5,821.00 | 5,648.00 | 5,791.00 | 5,791.00 | 3,944,909 |
| 25 Feb 2022 | 5,543.00 | 5,683.00 | 5,458.00 | 5,667.00 | 5,667.00 | 3,152,392 |
| 24 Feb 2022 | 5,451.00 | 5,586.31 | 5,385.00 | 5,467.00 | 5,467.00 | 4,378,442 |
| 23 Feb 2022 | 5,622.00 | 5,740.00 | 5,558.00 | 5,568.00 | 5,568.00 | 5,703,210 |
| 22 Feb 2022 | 5,601.00 | 5,774.00 | 5,566.00 | 5,691.00 | 5,691.00 | 2,893,757 |
| 21 Feb 2022 | 5,723.00 | 5,768.00 | 5,600.00 | 5,694.00 | 5,694.00 | 2,274,028 |
| 18 Feb 2022 | 5,679.00 | 5,706.00 | 5,418.00 | 5,657.00 | 5,657.00 | 2,941,731 |
| 17 Feb 2022 | 5,687.00 | 5,708.00 | 5,556.00 | 5,588.00 | 5,588.00 | 4,772,789 |
| 16 Feb 2022 | 5,660.00 | 5,724.50 | 5,614.00 | 5,708.00 | 5,708.00 | 3,680,125 |
| 15 Feb 2022 | 5,621.00 | 5,717.85 | 5,584.00 | 5,646.00 | 5,646.00 | 3,188,618 |
| 14 Feb 2022 | 5,723.00 | 5,768.00 | 5,629.00 | 5,722.00 | 5,722.00 | 3,481,428 |
| 11 Feb 2022 | 5,736.00 | 5,814.00 | 5,664.00 | 5,726.00 | 5,726.00 | 4,335,829 |
| 10 Feb 2022 | 5,736.00 | 5,842.00 | 5,718.00 | 5,807.00 | 5,807.00 | 3,741,357 |
| 09 Feb 2022 | 5,630.00 | 5,703.00 | 5,520.00 | 5,672.00 | 5,672.00 | 2,960,565 |
| 08 Feb 2022 | 5,581.00 | 5,701.70 | 5,563.00 | 5,617.00 | 5,617.00 | 4,699,197 |
| 07 Feb 2022 | 5,418.00 | 5,560.00 | 5,379.00 | 5,516.00 | 5,516.00 | 6,932,572 |
| 04 Feb 2022 | 5,421.00 | 5,490.00 | 5,359.00 | 5,367.00 | 5,367.00 | 3,560,455 |
| 03 Feb 2022 | 5,490.00 | 5,516.00 | 5,363.00 | 5,374.00 | 5,374.00 | 2,072,189 |
| *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.
