Rio Tinto plc (RIO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,001.00-40.00 (-0.66%)
As of 12:41PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jul 2021 | 5,991.00 | 6,053.00 | 5,933.00 | 6,001.00 | 6,001.00 | 523,036 |
| 27 Jul 2021 | 6,063.00 | 6,089.00 | 5,948.00 | 6,041.00 | 6,041.00 | 2,221,346 |
| 26 Jul 2021 | 59.66 | 61.35 | 59.61 | 61.10 | 61.10 | 2,153,327 |
| 23 Jul 2021 | 5,908.00 | 5,947.00 | 5,861.00 | 5,926.00 | 5,926.00 | 1,616,132 |
| 22 Jul 2021 | 5,949.00 | 6,006.00 | 5,815.00 | 5,846.00 | 5,846.00 | 1,814,804 |
| 21 Jul 2021 | 5,836.00 | 6,011.00 | 5,797.00 | 5,971.00 | 5,971.00 | 2,021,775 |
| 20 Jul 2021 | 5,798.00 | 5,911.00 | 5,732.00 | 5,836.00 | 5,836.00 | 4,084,971 |
| 19 Jul 2021 | 5,882.00 | 5,900.00 | 5,709.00 | 5,755.00 | 5,755.00 | 2,660,538 |
| 16 Jul 2021 | 6,160.00 | 6,182.00 | 5,905.00 | 5,931.00 | 5,931.00 | 2,445,809 |
| 15 Jul 2021 | 6,150.00 | 6,191.00 | 6,054.00 | 6,142.00 | 6,142.00 | 1,788,240 |
| 14 Jul 2021 | 6,059.00 | 6,131.00 | 6,023.00 | 6,088.00 | 6,088.00 | 1,340,854 |
| 13 Jul 2021 | 6,159.00 | 6,193.00 | 6,054.00 | 6,076.00 | 6,076.00 | 1,745,198 |
| 12 Jul 2021 | 6,115.00 | 6,124.00 | 6,014.00 | 6,100.00 | 6,100.00 | 1,289,818 |
| 09 Jul 2021 | 5,906.00 | 6,115.00 | 5,897.00 | 6,106.00 | 6,106.00 | 2,403,402 |
| 08 Jul 2021 | 5,975.00 | 5,976.00 | 5,788.00 | 5,866.00 | 5,866.00 | 2,647,507 |
| 07 Jul 2021 | 5,967.00 | 6,048.00 | 5,960.47 | 6,038.00 | 6,038.00 | 1,563,781 |
| 06 Jul 2021 | 6,042.00 | 6,057.00 | 5,865.00 | 5,885.00 | 5,885.00 | 1,544,391 |
| 05 Jul 2021 | 6,013.00 | 6,061.00 | 5,983.00 | 6,040.00 | 6,040.00 | 933,521 |
| 02 Jul 2021 | 5,929.00 | 5,987.00 | 5,900.20 | 5,956.00 | 5,956.00 | 1,525,637 |
| 01 Jul 2021 | 6,000.00 | 6,040.00 | 5,910.00 | 5,934.00 | 5,934.00 | 1,540,196 |
| 30 Jun 2021 | 6,068.00 | 6,093.00 | 5,949.00 | 5,949.00 | 5,949.00 | 2,128,042 |
| 29 Jun 2021 | 6,007.00 | 6,080.00 | 5,971.00 | 6,028.00 | 6,028.00 | 1,415,981 |
| 28 Jun 2021 | 6,017.00 | 6,089.00 | 6,002.00 | 6,002.00 | 6,002.00 | 1,119,490 |
| 25 Jun 2021 | 6,002.00 | 6,082.00 | 5,972.00 | 6,062.00 | 6,062.00 | 1,916,557 |
| 24 Jun 2021 | 5,933.00 | 6,018.00 | 5,896.00 | 6,000.00 | 6,000.00 | 1,870,249 |
| 23 Jun 2021 | 5,925.00 | 5,969.00 | 5,902.00 | 5,926.00 | 5,926.00 | 2,071,299 |
| 22 Jun 2021 | 5,841.00 | 5,901.00 | 5,782.10 | 5,881.00 | 5,881.00 | 1,735,118 |
| 21 Jun 2021 | 5,662.00 | 5,814.00 | 5,617.00 | 5,792.00 | 5,792.00 | 3,738,235 |
| 18 Jun 2021 | 5,841.00 | 5,951.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,510,075 |
| 17 Jun 2021 | 5,941.00 | 5,991.00 | 5,850.65 | 5,882.00 | 5,882.00 | 4,823,071 |
| 16 Jun 2021 | 6,022.00 | 6,060.00 | 5,925.00 | 6,020.00 | 6,020.00 | 3,095,611 |
| 15 Jun 2021 | 6,114.00 | 6,123.00 | 5,991.94 | 6,014.00 | 6,014.00 | 2,207,805 |
| 14 Jun 2021 | 6,057.00 | 6,151.00 | 6,029.00 | 6,092.00 | 6,092.00 | 2,114,244 |
| 11 Jun 2021 | 6,102.00 | 6,154.00 | 6,080.00 | 6,119.00 | 6,119.00 | 1,980,547 |
| 10 Jun 2021 | 6,130.00 | 6,132.00 | 6,005.00 | 6,033.00 | 6,033.00 | 2,654,629 |
| 09 Jun 2021 | 6,170.00 | 6,181.00 | 6,050.00 | 6,068.00 | 6,068.00 | 2,846,753 |
| 08 Jun 2021 | 6,130.00 | 6,206.00 | 6,120.00 | 6,192.00 | 6,192.00 | 1,285,660 |
| 07 Jun 2021 | 6,251.00 | 6,256.00 | 6,138.00 | 6,141.00 | 6,141.00 | 1,320,375 |
| 04 Jun 2021 | 6,178.00 | 6,226.00 | 6,153.00 | 6,219.00 | 6,219.00 | 1,353,750 |
| 03 Jun 2021 | 6,300.00 | 6,320.00 | 6,146.00 | 6,172.00 | 6,172.00 | 2,461,614 |
| 02 Jun 2021 | 6,309.00 | 6,876.26 | 6,236.00 | 6,305.00 | 6,305.00 | 3,151,104 |
| 01 Jun 2021 | 6,185.00 | 6,356.00 | 6,120.00 | 6,305.00 | 6,305.00 | 2,824,198 |
| 28 May 2021 | 6,111.00 | 6,149.00 | 6,035.00 | 6,064.00 | 6,064.00 | 2,192,200 |
| 27 May 2021 | 5,980.00 | 6,127.00 | 5,959.00 | 6,074.00 | 6,074.00 | 3,164,343 |
| 26 May 2021 | 5,884.00 | 5,922.00 | 5,828.31 | 5,914.00 | 5,914.00 | 2,155,920 |
| 25 May 2021 | 6,040.00 | 6,054.00 | 5,891.00 | 5,905.00 | 5,905.00 | 2,001,870 |
| 24 May 2021 | 5,983.00 | 6,018.00 | 5,925.00 | 5,992.00 | 5,992.00 | 998,197 |
| 21 May 2021 | 6,013.00 | 6,077.00 | 5,988.00 | 5,994.00 | 5,994.00 | 2,098,780 |
| 20 May 2021 | 6,064.00 | 6,095.00 | 5,944.00 | 6,028.00 | 6,028.00 | 2,041,768 |
| 19 May 2021 | 6,120.00 | 6,174.00 | 5,992.00 | 6,039.00 | 6,039.00 | 2,768,429 |
| 18 May 2021 | 6,375.00 | 6,421.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,855,418 |
| 17 May 2021 | 6,179.00 | 6,317.00 | 6,100.63 | 6,275.00 | 6,275.00 | 1,935,189 |
| 14 May 2021 | 6,275.00 | 6,303.00 | 6,106.00 | 6,135.00 | 6,135.00 | 2,968,544 |
| 13 May 2021 | 6,385.00 | 6,420.00 | 6,252.00 | 6,304.00 | 6,304.00 | 3,010,218 |
| 12 May 2021 | 6,615.00 | 6,680.00 | 6,506.00 | 6,575.00 | 6,575.00 | 3,091,069 |
| 11 May 2021 | 6,521.00 | 6,557.00 | 6,416.00 | 6,541.00 | 6,541.00 | 3,391,549 |
| 10 May 2021 | 6,710.00 | 6,788.00 | 6,623.00 | 6,658.00 | 6,658.00 | 5,301,046 |
| 07 May 2021 | 6,500.00 | 6,606.00 | 6,455.20 | 6,535.00 | 6,535.00 | 5,706,278 |
| 06 May 2021 | 6,448.00 | 6,477.00 | 6,346.00 | 6,477.00 | 6,477.00 | 5,427,292 |
| 05 May 2021 | 6,203.00 | 6,409.00 | 6,194.00 | 6,408.00 | 6,408.00 | 2,944,125 |
| 04 May 2021 | 6,111.00 | 6,245.00 | 6,085.00 | 6,118.00 | 6,118.00 | 3,098,621 |
| 30 Apr 2021 | 6,149.00 | 6,164.00 | 6,062.00 | 6,076.00 | 6,076.00 | 3,821,409 |
| 29 Apr 2021 | 6,223.00 | 6,257.00 | 6,142.00 | 6,156.00 | 6,156.00 | 2,102,534 |
| 28 Apr 2021 | 6,134.00 | 6,217.00 | 6,098.57 | 6,167.00 | 6,167.00 | 2,204,152 |
| 27 Apr 2021 | 6,250.00 | 6,260.00 | 6,135.00 | 6,155.00 | 6,155.00 | 2,577,627 |
| 26 Apr 2021 | 6,155.00 | 6,249.00 | 6,134.00 | 6,220.00 | 6,220.00 | 1,843,617 |
| 23 Apr 2021 | 6,010.00 | 6,130.00 | 5,977.00 | 6,119.00 | 6,119.00 | 2,179,249 |
| 22 Apr 2021 | 6,005.00 | 6,032.00 | 5,951.00 | 6,005.00 | 6,005.00 | 2,019,335 |
| 21 Apr 2021 | 5,989.00 | 6,025.00 | 5,932.00 | 5,974.00 | 5,974.00 | 1,957,168 |
| 20 Apr 2021 | 6,099.00 | 6,171.00 | 5,955.00 | 5,955.00 | 5,955.00 | 2,200,146 |
| 19 Apr 2021 | 6,084.00 | 6,136.00 | 6,033.00 | 6,089.00 | 6,089.00 | 2,342,183 |
| 16 Apr 2021 | 6,024.00 | 6,094.00 | 5,999.00 | 6,054.00 | 6,054.00 | 3,886,940 |
| 15 Apr 2021 | 5,890.00 | 5,990.00 | 5,889.65 | 5,984.00 | 5,984.00 | 3,249,225 |
| 14 Apr 2021 | 5,730.00 | 5,863.00 | 5,690.00 | 5,849.00 | 5,849.00 | 1,839,514 |
| 13 Apr 2021 | 5,680.00 | 5,723.00 | 5,660.00 | 5,701.00 | 5,701.00 | 2,391,612 |
| 12 Apr 2021 | 5,650.00 | 5,732.00 | 5,617.00 | 5,645.00 | 5,645.00 | 1,633,532 |
| 09 Apr 2021 | 5,797.00 | 5,845.00 | 5,663.00 | 5,663.00 | 5,663.00 | 3,226,765 |
| 08 Apr 2021 | 5,800.00 | 5,840.00 | 5,697.00 | 5,755.00 | 5,755.00 | 1,858,765 |
| 07 Apr 2021 | 5,692.00 | 5,792.00 | 5,656.00 | 5,743.00 | 5,743.00 | 2,400,709 |
| 06 Apr 2021 | 5,625.00 | 5,706.00 | 5,607.00 | 5,627.00 | 5,627.00 | 2,284,977 |
| 01 Apr 2021 | 5,597.00 | 5,602.00 | 5,465.93 | 5,480.00 | 5,480.00 | 2,176,591 |
| 31 Mar 2021 | 5,588.00 | 5,625.00 | 5,544.00 | 5,550.00 | 5,550.00 | 2,544,923 |
| 30 Mar 2021 | 5,513.00 | 5,609.00 | 5,513.00 | 5,578.00 | 5,578.00 | 2,011,830 |
| 29 Mar 2021 | 5,510.00 | 5,572.00 | 5,414.52 | 5,480.00 | 5,480.00 | 1,864,332 |
| 26 Mar 2021 | 5,423.00 | 5,550.00 | 5,409.00 | 5,533.00 | 5,533.00 | 2,219,432 |
| 25 Mar 2021 | 5,388.00 | 5,424.00 | 5,274.00 | 5,349.00 | 5,349.00 | 2,482,874 |
| 24 Mar 2021 | 5,341.00 | 5,445.00 | 5,331.00 | 5,422.00 | 5,422.00 | 2,368,279 |
| 23 Mar 2021 | 5,346.00 | 5,416.00 | 5,319.00 | 5,345.00 | 5,345.00 | 2,792,234 |
| 22 Mar 2021 | 5,420.00 | 5,440.00 | 5,363.00 | 5,386.00 | 5,386.00 | 3,316,345 |
| 19 Mar 2021 | 5,499.00 | 6,422.83 | 5,419.00 | 5,471.00 | 5,471.00 | 6,389,257 |
| 18 Mar 2021 | 5,504.00 | 5,589.00 | 5,480.00 | 5,558.00 | 5,558.00 | 3,306,210 |
| 17 Mar 2021 | 5,587.00 | 5,615.00 | 5,460.00 | 5,460.00 | 5,460.00 | 4,085,210 |
| 16 Mar 2021 | 5,620.00 | 5,637.00 | 5,549.00 | 5,610.00 | 5,610.00 | 4,439,789 |
| 15 Mar 2021 | 5,732.00 | 5,763.82 | 5,555.00 | 5,597.00 | 5,597.00 | 4,735,454 |
| 12 Mar 2021 | 5,749.00 | 5,792.00 | 5,689.00 | 5,745.00 | 5,745.00 | 1,780,208 |
| 11 Mar 2021 | 5,750.00 | 5,842.00 | 5,745.00 | 5,781.00 | 5,781.00 | 2,821,734 |
| 10 Mar 2021 | 5,741.00 | 5,741.00 | 5,418.00 | 5,649.00 | 5,649.00 | 3,481,893 |
| 09 Mar 2021 | 5,899.00 | 5,981.00 | 5,713.00 | 5,819.00 | 5,819.00 | 3,471,763 |
| 08 Mar 2021 | 5,906.00 | 6,045.00 | 5,843.00 | 6,040.00 | 6,040.00 | 2,786,311 |
| 05 Mar 2021 | 5,810.00 | 6,023.00 | 5,783.00 | 5,854.00 | 5,854.00 | 3,294,840 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
