UK Markets closed

Rio Tinto plc (RIO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,604.00-50.00 (-0.88%)
At close: 03:04PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20225,655.005,702.005,577.005,604.005,604.002,573,186
19 Jan 20225,440.005,684.005,415.005,654.005,654.004,880,821
18 Jan 20225,389.005,501.005,339.005,443.005,443.005,271,369
17 Jan 20225,444.005,457.225,373.605,393.005,393.002,974,385
14 Jan 20225,400.005,451.805,373.005,392.005,392.002,146,032
13 Jan 20225,474.005,497.005,401.005,463.005,463.005,424,417
12 Jan 20225,350.005,513.005,328.005,452.005,452.004,458,698
11 Jan 20225,281.005,321.005,235.005,301.005,301.004,188,246
10 Jan 20225,226.005,255.005,171.005,202.005,202.002,959,095
07 Jan 20225,171.005,249.005,141.005,212.005,212.003,001,109
06 Jan 20224,996.505,141.004,971.005,078.005,078.002,932,260
05 Jan 20224,952.505,037.004,893.505,035.005,035.002,453,217
04 Jan 20224,921.004,960.004,833.504,938.504,938.503,030,370
31 Dec 20214,888.004,897.244,855.504,892.004,892.00585,123
30 Dec 20214,848.004,946.004,847.504,900.504,900.501,392,182
29 Dec 20214,866.004,905.504,818.504,846.004,846.001,961,512
24 Dec 20214,858.004,902.004,855.004,866.504,866.50291,721
23 Dec 20214,879.004,890.004,814.504,864.504,864.501,705,233
22 Dec 20214,836.004,864.004,778.504,854.504,854.501,908,710
21 Dec 20214,883.004,927.504,860.004,903.004,903.002,932,499
20 Dec 20214,730.004,815.504,719.004,759.504,759.502,305,779
17 Dec 20214,876.004,912.664,839.504,876.004,876.005,398,093
16 Dec 20214,845.504,906.504,745.004,883.004,883.004,490,859
15 Dec 20214,798.004,816.504,729.004,745.004,745.002,523,353
14 Dec 20214,797.504,894.504,787.004,854.004,854.003,262,299
13 Dec 20214,825.004,858.504,747.274,748.004,748.002,339,728
10 Dec 20214,756.504,829.504,742.004,754.004,754.002,205,206
09 Dec 20214,863.004,866.004,706.504,775.004,775.003,089,236
08 Dec 20214,782.504,835.504,728.004,738.504,738.502,809,985
07 Dec 20214,696.504,825.004,690.004,813.004,813.003,691,380
06 Dec 20214,534.504,610.504,499.004,592.504,592.502,854,713
03 Dec 20214,757.004,761.504,550.004,578.504,578.505,826,955
02 Dec 20214,621.004,746.004,621.004,721.004,721.003,090,959
01 Dec 20214,692.004,781.504,618.504,691.504,691.504,617,938
30 Nov 20214,584.504,699.504,531.004,612.004,612.006,041,296
29 Nov 20214,623.004,703.004,552.004,621.504,621.504,702,993
26 Nov 20214,510.004,585.004,480.004,542.504,542.506,005,812
25 Nov 20214,740.504,744.504,619.004,668.004,668.004,738,856
24 Nov 20214,695.004,780.004,673.004,718.004,718.005,232,816
23 Nov 20214,622.004,694.504,603.004,670.504,670.504,603,125
22 Nov 20214,489.004,581.854,463.504,539.504,539.503,419,280
19 Nov 20214,443.004,467.004,401.504,455.004,455.003,569,603
18 Nov 20214,431.504,437.504,354.004,375.504,375.502,460,322
17 Nov 20214,439.004,471.284,418.504,453.004,453.002,790,823
16 Nov 20214,514.004,520.004,453.504,453.504,453.502,668,544
15 Nov 20214,546.004,564.504,489.504,514.004,514.002,457,222
12 Nov 20214,630.004,650.004,547.504,562.504,562.504,648,458
11 Nov 20214,511.004,619.004,486.504,597.004,597.005,422,284
10 Nov 20214,435.004,469.004,399.504,445.004,445.004,393,241
09 Nov 20214,494.004,522.504,430.504,440.504,440.503,922,784
08 Nov 20214,450.004,497.504,399.004,474.004,474.002,850,865
05 Nov 20214,475.004,475.004,401.004,424.504,424.503,399,760
04 Nov 20214,490.504,503.004,432.004,435.504,435.503,616,156
03 Nov 20214,523.004,549.504,449.004,461.004,461.002,038,962
02 Nov 20214,491.504,500.004,398.504,460.504,460.503,303,810
01 Nov 20214,599.004,608.004,510.004,560.504,560.502,098,309
29 Oct 20214,535.004,618.004,509.004,560.504,560.504,370,742
28 Oct 20214,600.004,675.004,582.504,596.004,596.004,000,159
27 Oct 20214,658.004,693.504,640.504,657.504,657.502,633,795
26 Oct 20214,788.504,806.504,725.004,725.004,725.002,491,055
25 Oct 20214,730.004,799.004,722.004,766.504,766.502,987,170
22 Oct 20214,696.004,751.004,672.504,672.504,672.502,879,915
21 Oct 20214,747.504,785.004,649.004,649.004,649.004,543,854
20 Oct 20214,922.004,943.004,792.504,885.504,885.503,883,198
19 Oct 20215,089.005,099.005,006.005,050.005,050.002,889,283
18 Oct 20215,052.005,089.844,989.005,002.005,002.003,160,140
15 Oct 20215,050.005,090.005,002.005,038.005,038.003,482,475
14 Oct 20215,059.005,140.005,011.005,111.005,111.002,900,183
13 Oct 20214,949.004,982.004,838.504,930.004,930.003,697,356
12 Oct 20214,995.505,051.004,954.005,005.005,005.002,981,245
11 Oct 20215,031.005,153.004,995.505,101.005,101.002,784,498
08 Oct 20214,977.005,004.004,912.504,929.004,929.003,241,711
07 Oct 20214,856.005,015.004,840.004,950.504,950.504,056,835
06 Oct 20214,807.004,816.504,725.504,784.504,784.504,388,840
05 Oct 20214,813.504,820.784,719.004,807.004,807.002,452,735
04 Oct 20214,808.504,880.004,800.004,812.504,812.502,122,102
01 Oct 20214,820.504,866.004,794.004,808.004,808.002,649,746
30 Sept 20214,912.504,939.004,757.094,913.504,913.503,756,129
29 Sept 20214,781.004,840.004,732.004,820.504,820.503,106,891
28 Sept 20214,781.004,823.004,734.504,775.504,775.504,356,001
27 Sept 20214,861.004,900.504,767.504,803.004,803.003,645,366
24 Sept 20214,854.004,864.504,786.504,830.504,830.503,322,837
23 Sept 20214,931.504,931.504,796.004,858.004,858.003,885,605
22 Sept 20214,877.004,908.004,777.004,841.004,841.003,923,631
21 Sept 20214,777.004,831.004,702.004,707.004,707.004,175,469
20 Sept 20214,704.504,750.004,546.004,714.004,714.005,996,974
17 Sept 20214,950.004,950.004,791.004,829.504,829.5014,216,398
16 Sept 20215,150.005,180.005,007.505,010.005,010.005,078,190
15 Sept 20215,199.005,273.005,166.005,219.005,219.003,992,847
14 Sept 20215,207.005,259.005,159.005,179.005,179.002,233,593
13 Sept 20215,238.005,295.005,226.005,287.005,287.002,928,540
10 Sept 20215,218.005,293.005,199.005,264.005,264.001,899,173
09 Sept 20215,250.005,256.005,160.005,163.005,163.003,579,389
08 Sept 20215,352.005,362.115,283.005,305.005,305.002,239,102
07 Sept 20215,328.005,430.005,316.005,360.005,360.002,488,724
06 Sept 20215,426.005,446.005,337.005,337.005,337.001,490,671
03 Sept 20215,430.005,488.005,393.005,408.005,408.001,841,803
02 Sept 20215,362.005,434.005,344.005,406.005,406.001,982,153
01 Sept 20215,343.005,377.005,284.005,332.005,332.002,375,652
31 Aug 20215,475.005,516.005,336.005,382.005,382.003,764,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...