UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20215,810.006,023.005,783.005,854.005,854.002,496,611
04 Mar 20216,086.006,117.005,848.005,878.005,878.003,800,801
04 Mar 202166.77 Dividend
03 Mar 20216,502.006,545.006,332.006,435.006,368.232,559,286
02 Mar 20216,276.006,561.006,224.006,436.006,369.224,233,143
01 Mar 20216,276.006,339.006,248.006,303.006,237.603,394,454
26 Feb 20216,340.006,419.006,172.006,187.006,122.804,295,934
25 Feb 20216,440.006,500.006,416.006,480.006,412.762,994,080
24 Feb 20216,289.006,430.006,223.206,355.006,289.062,461,587
23 Feb 20216,402.006,427.006,169.006,312.006,246.512,211,586
22 Feb 20216,382.006,433.006,264.006,320.006,254.422,798,967
19 Feb 20216,231.006,402.006,196.006,352.006,286.093,167,418
18 Feb 20216,305.006,509.006,172.006,235.006,170.312,732,055
17 Feb 20216,323.006,553.006,232.006,235.006,170.313,639,887
16 Feb 20216,288.006,457.286,168.006,260.006,195.052,337,711
15 Feb 20216,021.006,214.006,020.006,186.006,121.811,601,385
12 Feb 20215,861.005,946.005,812.005,934.005,872.431,616,829
11 Feb 20215,965.005,990.005,866.005,912.005,850.663,005,561
10 Feb 20215,871.005,975.005,819.005,922.005,860.552,509,572
09 Feb 20215,798.005,798.005,726.005,770.005,710.131,946,516
08 Feb 20215,730.005,772.005,688.005,760.005,700.232,286,778
05 Feb 20215,658.005,664.005,579.005,620.005,561.692,785,660
04 Feb 20215,717.005,753.005,593.005,648.005,589.401,633,600
03 Feb 20215,733.005,909.005,575.005,637.005,578.511,843,932
02 Feb 20215,685.005,715.005,577.005,618.005,559.712,447,842
01 Feb 20215,627.005,745.005,599.005,672.005,613.152,175,469
29 Jan 20215,503.005,671.005,503.005,589.005,531.012,330,224
28 Jan 20215,579.005,747.005,554.005,685.005,626.012,714,365
27 Jan 20215,805.005,859.005,645.005,734.005,674.504,523,754
26 Jan 20215,843.005,966.005,843.005,909.005,847.692,266,257
25 Jan 20215,917.005,982.005,839.005,877.005,816.022,312,264
22 Jan 20215,901.005,907.005,804.005,876.005,815.031,840,667
21 Jan 20216,070.006,077.005,914.005,924.005,862.531,860,987
20 Jan 20215,960.006,047.005,932.006,034.005,971.392,350,582
19 Jan 20216,024.006,083.005,895.005,917.005,855.602,070,720
18 Jan 20215,919.005,981.005,692.005,974.005,912.011,778,767
15 Jan 20216,130.006,131.005,851.005,946.005,884.302,459,923
14 Jan 20215,986.006,150.005,975.006,132.006,068.372,179,258
13 Jan 20216,057.006,103.005,972.005,994.005,931.815,004,950
12 Jan 20216,166.006,196.386,033.006,128.006,064.422,470,065
11 Jan 20216,290.006,304.006,103.006,194.006,129.733,495,602
08 Jan 20216,327.006,378.006,236.006,310.006,244.533,884,890
07 Jan 20216,250.006,329.006,160.006,310.006,244.533,972,333
06 Jan 20215,812.006,127.005,757.006,115.006,051.553,578,087
05 Jan 20215,718.005,772.005,677.005,768.005,708.151,526,260
04 Jan 20215,583.005,812.005,583.005,753.005,693.312,208,663
31 Dec 20205,480.005,537.005,435.005,470.005,413.24789,313
30 Dec 20205,614.005,638.865,527.005,542.005,484.501,053,038
29 Dec 20205,629.005,771.005,606.005,632.005,573.562,117,135
24 Dec 20205,619.005,639.005,554.005,574.005,516.16307,322
23 Dec 20205,571.005,609.005,541.005,600.005,541.891,187,030
22 Dec 20205,542.005,681.805,525.005,580.005,522.101,632,430
21 Dec 20205,602.005,757.815,509.005,607.005,548.823,066,106
18 Dec 20205,700.005,758.005,617.005,654.005,595.334,117,805
17 Dec 20205,615.005,678.005,596.005,605.005,546.842,239,571
16 Dec 20205,636.005,694.005,544.005,549.005,491.423,447,593
15 Dec 20205,550.005,639.005,523.005,603.005,544.866,301,386
14 Dec 20205,549.005,635.005,517.005,542.005,484.502,893,240
11 Dec 20205,514.005,581.005,495.005,546.005,488.453,106,205
10 Dec 20205,421.005,563.005,395.005,525.005,467.672,459,429
09 Dec 20205,437.005,480.005,354.005,369.005,313.293,919,110
08 Dec 20205,451.005,519.005,403.005,444.005,387.513,960,459
07 Dec 20205,491.005,516.005,447.005,461.005,404.342,174,660
04 Dec 20205,402.005,465.005,351.005,450.005,393.452,836,696
03 Dec 20205,300.005,399.005,250.005,381.005,325.173,794,924
02 Dec 20204,999.005,269.004,959.505,239.005,184.643,584,161
01 Dec 20204,879.505,011.004,858.004,997.504,945.652,631,756
30 Nov 20204,908.004,940.004,832.504,834.004,783.844,294,894
27 Nov 20204,845.504,934.504,845.504,922.504,871.425,308,665
26 Nov 20204,960.504,965.504,883.504,901.504,850.641,140,897
25 Nov 20205,021.005,036.004,885.004,918.504,867.473,169,964
24 Nov 20204,928.505,075.004,871.005,053.005,000.573,420,135
23 Nov 20204,821.004,871.504,796.504,866.004,815.512,949,202
20 Nov 20204,741.504,805.004,738.004,773.004,723.482,396,550
19 Nov 20204,730.504,783.004,714.004,716.004,667.072,335,403
18 Nov 20204,744.004,800.504,715.504,797.504,747.722,829,930
17 Nov 20204,775.504,817.504,703.004,747.004,697.742,711,985
16 Nov 20204,763.504,816.004,756.804,782.004,732.383,194,337
13 Nov 20204,737.504,770.504,688.004,732.004,682.902,289,473
12 Nov 20204,743.504,789.004,689.004,765.004,715.563,373,182
11 Nov 20204,764.504,789.004,679.004,773.004,723.482,860,117
10 Nov 20204,679.004,799.004,633.504,775.504,725.953,267,695
09 Nov 20204,707.504,830.504,635.004,635.004,586.913,491,460
06 Nov 20204,499.004,643.004,470.504,622.004,574.043,386,403
05 Nov 20204,446.504,540.504,442.004,492.504,445.892,806,919
04 Nov 20204,414.004,482.004,366.004,440.504,394.422,822,113
03 Nov 20204,496.504,571.004,476.504,498.504,451.822,107,340
02 Nov 20204,360.504,473.004,320.504,427.504,381.562,276,581
30 Oct 20204,290.004,375.004,288.504,357.004,311.792,458,445
29 Oct 20204,262.504,366.504,252.504,334.004,289.035,138,168
28 Oct 20204,387.004,395.004,257.504,266.004,221.745,614,531
27 Oct 20204,446.004,452.504,396.004,427.004,381.062,368,671
26 Oct 20204,486.504,624.504,466.004,486.504,439.952,202,426
23 Oct 20204,533.004,626.504,520.004,578.004,530.502,070,882
22 Oct 20204,578.004,599.504,515.504,546.504,499.331,720,132
21 Oct 20204,610.504,633.504,524.504,583.004,535.451,873,575
20 Oct 20204,569.004,622.004,549.004,590.004,542.371,568,874
19 Oct 20204,633.504,678.504,601.004,607.004,559.202,645,323
16 Oct 20204,650.004,733.504,646.504,646.504,598.292,036,727
15 Oct 20204,643.504,674.504,582.004,657.504,609.172,601,055
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...