UK Markets open in 7 hrs 37 mins

Rio Tinto plc (RIO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,150.00+99.00 (+1.96%)
At close: 05:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 2022------
27 Jun 20225,071.005,199.005,032.005,051.005,051.003,400,032
24 Jun 20224,920.004,994.504,850.664,979.004,979.003,691,072
23 Jun 20224,981.505,057.004,894.504,910.004,910.003,701,621
22 Jun 20225,104.005,141.005,017.005,019.005,019.003,329,317
21 Jun 20225,174.005,280.005,155.005,250.005,250.002,040,238
20 Jun 20225,111.005,185.004,952.505,125.005,125.003,766,168
17 Jun 20225,439.005,442.005,166.005,177.005,177.004,694,756
16 Jun 20225,601.005,629.005,412.005,444.005,444.003,863,920
15 Jun 20225,602.005,710.005,539.005,635.005,635.003,992,419
14 Jun 20225,622.005,646.005,519.005,555.005,555.002,657,792
13 Jun 20225,615.005,650.005,471.005,580.005,580.003,588,037
10 Jun 20225,898.005,900.455,674.005,690.005,690.002,894,032
09 Jun 20225,992.006,026.005,886.005,900.005,900.004,601,654
08 Jun 20226,056.006,074.005,963.006,065.006,065.004,484,475
07 Jun 20226,017.006,118.005,999.006,091.006,091.004,331,901
06 Jun 20225,954.006,004.005,876.005,956.005,956.003,870,598
01 Jun 20225,788.005,830.005,655.005,758.005,758.001,992,515
31 May 20225,729.005,851.005,728.005,750.005,750.004,408,930
30 May 20225,731.005,759.005,679.005,735.005,735.001,222,057
27 May 20225,666.005,768.005,657.005,702.005,702.002,151,753
26 May 20225,584.005,660.005,577.005,631.005,631.002,511,666
25 May 20225,638.005,673.005,592.005,646.005,646.002,508,118
24 May 20225,472.005,583.005,445.005,541.005,541.001,566,007
23 May 20225,524.005,601.005,498.005,562.005,562.002,269,604
20 May 20225,434.005,516.005,403.005,449.005,449.002,832,377
19 May 20225,362.005,391.005,267.005,347.005,347.002,832,420
18 May 20225,461.005,461.005,360.005,372.005,372.002,596,499
17 May 20225,364.005,486.005,352.005,470.005,470.002,518,150
16 May 20225,238.005,396.005,226.015,339.005,339.002,325,750
13 May 20225,263.005,342.005,209.015,320.005,320.001,875,180
12 May 20225,163.005,222.005,036.005,203.005,203.003,926,708
11 May 20225,285.005,381.005,220.005,357.005,357.003,825,647
10 May 20225,221.005,269.005,155.455,163.005,163.002,407,726
09 May 20225,370.005,370.005,171.005,188.005,188.003,335,543
06 May 20225,477.005,496.005,364.005,440.005,440.003,069,092
05 May 20225,630.005,686.005,465.005,481.005,481.002,855,540
04 May 20225,595.005,620.005,464.005,492.005,492.003,661,451
03 May 20225,699.005,733.005,585.025,645.005,645.002,465,470
29 Apr 20225,764.005,791.005,656.005,706.005,706.003,349,362
28 Apr 20225,720.005,736.005,599.055,628.005,628.004,156,800
27 Apr 20225,489.005,691.005,482.005,675.005,675.004,649,571
26 Apr 20225,502.005,531.005,320.005,453.005,453.003,875,262
25 Apr 20225,490.005,492.005,316.005,372.005,372.006,155,285
22 Apr 20225,678.005,770.885,659.005,664.005,664.003,561,270
21 Apr 20225,840.005,862.005,657.005,745.005,745.006,319,116
20 Apr 20226,045.006,061.005,760.005,850.005,850.005,386,234
19 Apr 20226,230.006,290.006,138.006,142.006,142.002,534,384
14 Apr 20226,180.006,233.006,122.006,212.006,212.002,834,006
13 Apr 20226,185.006,220.006,135.006,181.006,181.001,786,472
12 Apr 20226,071.006,169.006,066.856,154.006,154.001,789,185
11 Apr 20226,139.006,176.006,021.006,070.006,070.002,613,527
08 Apr 20226,151.006,207.006,125.356,138.006,138.002,425,956
07 Apr 20226,099.006,120.005,993.006,088.006,088.002,465,546
06 Apr 20226,069.006,122.006,033.006,109.006,109.003,881,145
05 Apr 20226,138.006,147.006,026.006,120.006,120.004,831,442
04 Apr 20226,220.006,241.006,108.006,132.006,132.003,052,416
01 Apr 20226,090.006,241.006,061.006,225.006,225.002,403,943
31 Mar 20226,132.006,160.006,061.006,081.006,081.003,241,243
30 Mar 20225,954.006,076.005,915.006,076.006,076.003,399,932
29 Mar 20225,917.006,018.005,764.005,845.005,845.002,670,680
28 Mar 20225,985.005,991.815,848.005,863.005,863.002,478,850
25 Mar 20225,860.005,945.005,842.005,925.005,925.001,829,137
24 Mar 20225,893.005,916.005,812.035,857.005,857.003,654,405
23 Mar 20225,750.005,824.005,715.015,800.005,800.003,120,970
22 Mar 20225,825.005,893.585,694.005,709.005,709.003,278,648
21 Mar 20225,597.005,818.005,572.005,804.005,804.002,772,028
18 Mar 20225,694.005,694.005,559.005,621.005,621.006,943,619
17 Mar 20225,444.005,595.005,425.005,595.005,595.003,827,258
16 Mar 20225,440.005,449.005,275.005,418.005,418.005,183,913
15 Mar 20225,143.005,210.005,052.645,210.005,210.006,012,728
14 Mar 20225,522.005,524.005,299.005,299.005,299.005,950,953
11 Mar 20225,588.005,647.005,504.005,564.005,564.003,490,167
10 Mar 20225,510.005,523.005,365.695,499.005,499.007,406,794
09 Mar 20225,888.005,912.005,619.005,817.005,817.007,174,933
08 Mar 20225,947.006,003.005,797.445,887.005,887.004,648,248
07 Mar 20226,150.006,283.156,016.006,019.006,019.008,262,190
04 Mar 20226,160.006,207.005,622.976,028.006,028.005,640,996
03 Mar 20226,221.006,343.006,118.006,129.006,129.003,914,773
02 Mar 20226,122.006,222.005,867.576,128.006,128.005,232,089
01 Mar 20225,855.006,003.005,792.005,919.005,919.003,632,460
28 Feb 20225,671.005,821.005,648.005,791.005,791.003,944,909
25 Feb 20225,543.005,683.005,458.005,667.005,667.003,152,392
24 Feb 20225,451.005,586.315,385.005,467.005,467.004,378,442
23 Feb 20225,622.005,740.005,558.005,568.005,568.005,703,210
22 Feb 20225,601.005,774.005,566.005,691.005,691.002,893,757
21 Feb 20225,723.005,768.005,600.005,694.005,694.002,274,028
18 Feb 20225,679.005,706.005,418.005,657.005,657.002,941,731
17 Feb 20225,687.005,708.005,556.005,588.005,588.004,772,789
16 Feb 20225,660.005,724.505,614.005,708.005,708.003,680,125
15 Feb 20225,621.005,717.855,584.005,646.005,646.003,188,618
14 Feb 20225,723.005,768.005,629.005,722.005,722.003,481,428
11 Feb 20225,736.005,814.005,664.005,726.005,726.004,335,829
10 Feb 20225,736.005,842.005,718.005,807.005,807.003,741,357
09 Feb 20225,630.005,703.005,520.005,672.005,672.002,960,565
08 Feb 20225,581.005,701.705,563.005,617.005,617.004,699,197
07 Feb 20225,418.005,560.005,379.005,516.005,516.006,932,572
04 Feb 20225,421.005,490.005,359.005,367.005,367.003,560,455
03 Feb 20225,490.005,516.005,363.005,374.005,374.002,072,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...