UK Markets open in 13 mins
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,214.52 +22.12 (+0.11%) CRUDE OIL
73.02 +0.05 (+0.07%) GOLD FUTURES
1,969.30 +2.40 (+0.12%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,232.61 +442.53 (+1.94%)
Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:29PM BST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 5,281.00 | 5,342.00 | 5,265.00 | 5,338.00 | 5,338.00 | 6,649,015 |
| 27 Mar 2023 | 5,284.00 | 5,292.00 | 5,159.00 | 5,232.00 | 5,232.00 | 1,843,890 |
| 24 Mar 2023 | 5,289.00 | 5,296.00 | 5,136.00 | 5,253.00 | 5,253.00 | 2,144,114 |
| 23 Mar 2023 | 5,319.00 | 5,331.00 | 5,197.00 | 5,288.00 | 5,288.00 | 4,489,034 |
| 22 Mar 2023 | 5,326.00 | 5,326.25 | 5,231.00 | 5,319.00 | 5,319.00 | 2,299,926 |
| 21 Mar 2023 | 5,385.00 | 5,426.00 | 5,307.00 | 5,340.00 | 5,340.00 | 2,911,303 |
| 20 Mar 2023 | 5,236.00 | 5,375.00 | 5,204.00 | 5,360.00 | 5,360.00 | 3,475,717 |
| 17 Mar 2023 | 5,382.00 | 5,449.86 | 5,204.00 | 5,250.00 | 5,250.00 | 12,582,615 |
| 16 Mar 2023 | 5,358.00 | 5,416.00 | 5,225.00 | 5,281.00 | 5,281.00 | 4,369,309 |
| 15 Mar 2023 | 5,632.00 | 5,632.29 | 5,315.00 | 5,334.00 | 5,334.00 | 7,302,485 |
| 14 Mar 2023 | 5,549.00 | 5,642.00 | 5,485.00 | 5,642.00 | 5,642.00 | 2,490,388 |
| 13 Mar 2023 | 5,630.00 | 5,652.00 | 5,414.00 | 5,548.00 | 5,548.00 | 5,101,060 |
| 10 Mar 2023 | 5,583.00 | 5,658.00 | 5,536.00 | 5,634.00 | 5,634.00 | 5,098,587 |
| 09 Mar 2023 | 5,782.00 | 5,807.00 | 5,666.00 | 5,690.00 | 5,690.00 | 6,679,983 |
| 08 Mar 2023 | 5,881.00 | 5,985.00 | 5,868.74 | 5,960.00 | 5,960.00 | 5,364,230 |
| 07 Mar 2023 | 5,986.00 | 6,025.00 | 5,868.00 | 5,894.00 | 5,894.00 | 3,676,761 |
| 06 Mar 2023 | 6,085.00 | 6,108.00 | 5,925.58 | 5,972.00 | 5,972.00 | 2,862,152 |
| 03 Mar 2023 | 6,082.00 | 6,232.00 | 6,077.61 | 6,144.00 | 6,144.00 | 7,231,408 |
| 02 Mar 2023 | 5,981.00 | 6,054.00 | 5,956.00 | 6,018.00 | 6,018.00 | 8,065,021 |
| 01 Mar 2023 | 5,913.00 | 6,005.00 | 5,713.71 | 5,972.00 | 5,972.00 | 4,691,331 |
| 28 Feb 2023 | 5,648.00 | 5,728.00 | 5,593.00 | 5,712.00 | 5,712.00 | 3,509,503 |
| 27 Feb 2023 | 5,583.00 | 5,699.00 | 5,568.00 | 5,648.00 | 5,648.00 | 3,758,608 |
| 24 Feb 2023 | 5,853.00 | 5,855.20 | 5,666.78 | 5,667.00 | 5,667.00 | 3,518,911 |
| 23 Feb 2023 | 5,990.00 | 6,016.00 | 5,836.00 | 5,836.00 | 5,836.00 | 2,963,531 |
| 22 Feb 2023 | 6,146.00 | 6,169.00 | 5,888.00 | 5,983.00 | 5,983.00 | 3,590,246 |
| 21 Feb 2023 | 6,270.00 | 6,277.00 | 6,176.00 | 6,204.00 | 6,204.00 | 3,697,115 |
| 20 Feb 2023 | 6,121.00 | 6,308.00 | 6,119.00 | 6,277.00 | 6,277.00 | 3,683,538 |
| 17 Feb 2023 | 6,114.00 | 6,140.00 | 6,076.00 | 6,103.00 | 6,103.00 | 5,030,060 |
| 16 Feb 2023 | 6,084.00 | 6,158.00 | 6,060.00 | 6,139.00 | 6,139.00 | 1,800,078 |
| 15 Feb 2023 | 6,010.00 | 6,049.00 | 5,906.00 | 6,037.00 | 6,037.00 | 4,196,463 |
| 14 Feb 2023 | 5,984.00 | 6,054.00 | 5,966.00 | 6,018.00 | 6,018.00 | 3,050,496 |
| 13 Feb 2023 | 5,980.00 | 5,993.00 | 5,908.00 | 5,977.00 | 5,977.00 | 5,226,412 |
| 10 Feb 2023 | 6,031.00 | 6,095.00 | 5,905.00 | 5,967.00 | 5,967.00 | 3,113,716 |
| 09 Feb 2023 | 6,100.00 | 6,148.00 | 6,058.00 | 6,079.00 | 6,079.00 | 7,911,703 |
| 08 Feb 2023 | 6,146.00 | 6,172.34 | 6,050.00 | 6,051.00 | 6,051.00 | 2,612,016 |
| 07 Feb 2023 | 6,059.00 | 6,119.00 | 6,037.00 | 6,081.00 | 6,081.00 | 3,171,717 |
| 06 Feb 2023 | 6,120.00 | 6,124.00 | 5,970.00 | 6,047.00 | 6,047.00 | 6,844,031 |
| 03 Feb 2023 | 6,108.00 | 6,179.50 | 6,089.00 | 6,128.00 | 6,128.00 | 3,806,583 |
| 02 Feb 2023 | 6,221.00 | 6,222.20 | 6,026.00 | 6,064.00 | 6,064.00 | 4,048,732 |
| 01 Feb 2023 | 6,328.00 | 6,353.00 | 6,151.00 | 6,202.00 | 6,202.00 | 2,699,229 |
| 31 Jan 2023 | 6,290.00 | 6,330.00 | 6,206.00 | 6,319.00 | 6,319.00 | 2,891,518 |
| 30 Jan 2023 | 6,273.00 | 6,349.00 | 6,251.00 | 6,318.00 | 6,318.00 | 1,940,645 |
| 27 Jan 2023 | 6,352.00 | 6,370.00 | 6,213.00 | 6,291.00 | 6,291.00 | 1,905,048 |
| 26 Jan 2023 | 6,368.00 | 6,406.00 | 6,323.00 | 6,377.00 | 6,377.00 | 1,591,898 |
| 25 Jan 2023 | 6,301.00 | 6,354.00 | 6,261.00 | 6,336.00 | 6,336.00 | 2,404,360 |
| 24 Jan 2023 | 6,317.00 | 6,325.00 | 6,206.44 | 6,280.00 | 6,280.00 | 3,322,459 |
| 23 Jan 2023 | 6,232.00 | 6,333.00 | 6,229.66 | 6,249.00 | 6,249.00 | 1,854,884 |
| 20 Jan 2023 | 6,233.00 | 6,269.00 | 6,144.00 | 6,213.00 | 6,213.00 | 2,543,623 |
| 19 Jan 2023 | 6,120.00 | 6,201.00 | 6,077.00 | 6,151.00 | 6,151.00 | 2,345,076 |
| 18 Jan 2023 | 6,194.00 | 6,256.46 | 6,151.00 | 6,204.00 | 6,204.00 | 2,666,779 |
| 17 Jan 2023 | 6,080.00 | 6,148.00 | 6,071.00 | 6,148.00 | 6,148.00 | 2,790,421 |
| 16 Jan 2023 | 6,178.00 | 6,193.00 | 6,096.00 | 6,096.00 | 6,096.00 | 1,595,155 |
| 13 Jan 2023 | 6,276.00 | 6,329.00 | 6,201.00 | 6,219.00 | 6,219.00 | 2,663,426 |
| 12 Jan 2023 | 6,205.00 | 6,298.00 | 6,148.00 | 6,288.00 | 6,288.00 | 2,936,592 |
| 11 Jan 2023 | 6,125.00 | 6,212.85 | 6,109.00 | 6,127.00 | 6,127.00 | 6,661,539 |
| 10 Jan 2023 | 6,045.00 | 6,092.00 | 5,981.00 | 6,073.00 | 6,073.00 | 2,658,580 |
| 09 Jan 2023 | 6,076.00 | 6,125.00 | 6,030.00 | 6,091.00 | 6,091.00 | 4,454,951 |
| 06 Jan 2023 | 5,994.00 | 6,069.00 | 5,993.88 | 6,058.00 | 6,058.00 | 4,554,200 |
| 05 Jan 2023 | 5,875.00 | 5,974.00 | 5,836.92 | 5,940.00 | 5,940.00 | 2,466,006 |
| 04 Jan 2023 | 5,910.00 | 5,941.00 | 5,793.00 | 5,845.00 | 5,845.00 | 2,194,621 |
| 03 Jan 2023 | 5,818.00 | 5,905.00 | 5,810.00 | 5,839.00 | 5,839.00 | 2,112,533 |
| 30 Dec 2022 | 5,803.00 | 5,846.00 | 5,787.00 | 5,798.00 | 5,798.00 | 588,428 |
| 29 Dec 2022 | 5,803.00 | 5,865.00 | 5,780.00 | 5,834.00 | 5,834.00 | 1,401,226 |
| 28 Dec 2022 | 5,911.00 | 5,916.00 | 5,790.00 | 5,818.00 | 5,818.00 | 1,688,921 |
| 23 Dec 2022 | 5,779.00 | 5,815.00 | 5,753.00 | 5,808.00 | 5,808.00 | 2,028,572 |
| 22 Dec 2022 | 5,790.00 | 5,835.00 | 5,713.00 | 5,739.00 | 5,739.00 | 3,725,907 |
| 21 Dec 2022 | 5,680.00 | 5,790.00 | 5,643.00 | 5,782.00 | 5,782.00 | 3,330,855 |
| 20 Dec 2022 | 5,583.00 | 5,676.00 | 5,549.00 | 5,663.00 | 5,663.00 | 1,692,905 |
| 19 Dec 2022 | 5,648.00 | 5,667.00 | 5,587.50 | 5,609.00 | 5,609.00 | 2,308,494 |
| 16 Dec 2022 | 5,653.00 | 5,700.00 | 5,582.00 | 5,612.00 | 5,612.00 | 9,562,268 |
| 15 Dec 2022 | 5,588.00 | 5,707.00 | 5,578.27 | 5,657.00 | 5,657.00 | 3,340,115 |
| 14 Dec 2022 | 5,684.00 | 5,729.00 | 5,590.00 | 5,622.00 | 5,622.00 | 4,829,008 |
| 13 Dec 2022 | 5,668.00 | 5,854.00 | 5,646.00 | 5,747.00 | 5,747.00 | 3,385,499 |
| 12 Dec 2022 | 5,792.00 | 5,805.00 | 5,666.00 | 5,679.00 | 5,679.00 | 3,462,068 |
| 09 Dec 2022 | 5,800.00 | 5,895.00 | 5,768.00 | 5,835.00 | 5,835.00 | 3,269,297 |
| 08 Dec 2022 | 5,627.00 | 5,804.00 | 5,608.00 | 5,780.00 | 5,780.00 | 3,441,728 |
| 07 Dec 2022 | 5,627.00 | 5,669.00 | 5,572.98 | 5,616.00 | 5,616.00 | 2,209,442 |
| 06 Dec 2022 | 5,635.00 | 5,712.00 | 5,624.81 | 5,680.00 | 5,680.00 | 2,127,876 |
| 05 Dec 2022 | 5,690.00 | 5,791.00 | 5,651.00 | 5,671.00 | 5,671.00 | 1,849,819 |
| 02 Dec 2022 | 5,515.00 | 5,590.00 | 5,447.00 | 5,584.00 | 5,584.00 | 1,958,283 |
| 01 Dec 2022 | 5,640.00 | 5,658.00 | 5,542.00 | 5,598.00 | 5,598.00 | 2,433,533 |
| 30 Nov 2022 | 5,600.00 | 5,657.00 | 5,495.00 | 5,585.00 | 5,585.00 | 7,208,269 |
| 29 Nov 2022 | 5,440.00 | 5,582.00 | 5,429.42 | 5,563.00 | 5,563.00 | 3,073,312 |
| 28 Nov 2022 | 5,320.00 | 5,406.00 | 5,277.00 | 5,363.00 | 5,363.00 | 1,911,401 |
| 25 Nov 2022 | 5,427.00 | 5,464.00 | 5,353.00 | 5,379.00 | 5,379.00 | 1,572,769 |
| 24 Nov 2022 | 5,401.00 | 5,470.00 | 5,381.00 | 5,407.00 | 5,407.00 | 1,534,653 |
| 23 Nov 2022 | 5,419.00 | 5,440.00 | 5,350.00 | 5,378.00 | 5,378.00 | 1,281,438 |
| 22 Nov 2022 | 5,323.00 | 5,425.00 | 5,312.51 | 5,387.00 | 5,387.00 | 2,465,078 |
| 21 Nov 2022 | 5,300.00 | 5,333.00 | 5,228.00 | 5,270.00 | 5,270.00 | 2,710,766 |
| 18 Nov 2022 | 5,399.00 | 5,430.00 | 5,359.00 | 5,385.00 | 5,385.00 | 1,959,927 |
| 17 Nov 2022 | 5,348.00 | 5,417.00 | 5,255.00 | 5,367.00 | 5,367.00 | 2,368,122 |
| 16 Nov 2022 | 5,475.00 | 5,500.00 | 5,342.00 | 5,378.00 | 5,378.00 | 2,334,596 |
| 15 Nov 2022 | 5,439.00 | 5,478.00 | 5,395.00 | 5,459.00 | 5,459.00 | 2,458,456 |
| 14 Nov 2022 | 5,400.00 | 5,453.00 | 5,308.81 | 5,407.00 | 5,407.00 | 4,854,398 |
| 11 Nov 2022 | 5,280.00 | 5,482.00 | 5,275.60 | 5,398.00 | 5,398.00 | 3,838,809 |
| 10 Nov 2022 | 5,074.00 | 5,168.00 | 4,987.00 | 5,148.00 | 5,148.00 | 2,130,360 |
| 09 Nov 2022 | 5,128.00 | 5,185.00 | 5,097.00 | 5,119.00 | 5,119.00 | 2,479,088 |
| 08 Nov 2022 | 5,001.00 | 5,122.00 | 4,914.00 | 5,111.00 | 5,111.00 | 2,939,547 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
