RIO.L - Rio Tinto Group

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20194,163.004,228.504,150.004,216.504,216.501,545,358
05 Dec 20194,168.004,186.504,127.004,129.504,129.502,009,936
04 Dec 20194,148.004,227.314,137.504,179.504,179.502,169,581
03 Dec 20194,235.504,242.504,145.504,174.504,174.504,310,230
02 Dec 20194,250.004,317.004,211.004,230.004,230.002,141,421
29 Nov 20194,255.504,261.104,201.504,201.504,201.501,736,957
28 Nov 20194,243.004,280.004,222.504,270.004,270.001,097,718
27 Nov 20194,310.504,320.504,237.504,239.504,239.501,821,099
26 Nov 20194,225.004,265.004,219.004,257.004,257.003,166,798
25 Nov 20194,250.504,285.504,207.504,223.004,223.001,632,786
22 Nov 20194,136.004,210.004,126.504,184.504,184.502,371,229
21 Nov 20194,096.004,117.504,073.004,097.004,097.002,217,006
20 Nov 20194,189.504,204.504,098.004,146.004,146.003,458,480
19 Nov 20194,186.504,283.004,182.004,214.504,214.502,599,567
18 Nov 20194,163.504,178.004,128.504,166.504,166.502,351,112
15 Nov 20194,140.004,191.504,091.504,154.504,154.502,083,111
14 Nov 20194,076.004,118.004,045.004,091.504,091.503,143,344
13 Nov 20194,092.504,118.004,066.504,076.504,076.504,082,207
12 Nov 20194,210.004,213.004,144.504,145.504,145.502,240,521
11 Nov 20194,180.504,186.994,051.504,139.504,139.503,870,645
08 Nov 20194,315.504,317.004,195.504,206.004,206.003,433,719
07 Nov 20194,348.504,399.004,330.004,332.504,332.503,369,902
06 Nov 20194,309.004,356.504,296.004,348.004,348.002,339,266
05 Nov 20194,338.004,393.004,290.504,343.004,343.003,450,686
04 Nov 20194,230.004,334.504,213.004,294.004,294.003,736,727
01 Nov 20194,020.004,168.004,020.004,168.004,168.005,355,414
31 Oct 20194,052.504,072.503,989.504,014.004,014.002,268,955
30 Oct 20194,121.004,134.504,056.004,063.004,063.002,714,375
29 Oct 20194,156.504,185.004,135.004,155.004,155.001,841,434
28 Oct 20194,112.004,161.504,043.764,140.004,140.001,952,178
25 Oct 20194,056.004,118.004,040.004,118.004,118.001,370,410
24 Oct 20194,064.504,105.004,049.004,069.004,069.001,342,551
23 Oct 20194,030.004,089.504,013.024,058.004,058.001,918,192
22 Oct 20193,991.004,040.503,970.004,028.004,028.001,879,305
21 Oct 20193,963.004,023.003,946.003,999.003,999.002,319,452
18 Oct 20193,938.503,996.503,915.173,961.503,961.502,445,958
17 Oct 20193,923.504,016.503,911.003,961.503,961.503,449,808
16 Oct 20193,945.503,984.503,921.003,952.003,952.003,734,112
15 Oct 20194,116.004,117.504,000.504,019.004,019.003,758,936
14 Oct 20194,182.504,207.504,081.194,115.004,115.002,935,314
11 Oct 20194,135.504,210.004,080.004,209.504,209.504,192,048
10 Oct 20194,049.504,137.004,044.504,104.004,104.002,967,175
09 Oct 20194,004.504,064.503,975.504,018.504,018.503,489,403
08 Oct 20194,087.504,107.004,021.004,026.504,026.502,258,365
07 Oct 20194,027.504,058.503,992.504,054.504,054.501,963,037
04 Oct 20194,007.004,048.503,963.004,035.504,035.502,212,502
03 Oct 20194,006.004,011.503,933.503,992.503,992.503,643,174
02 Oct 20194,181.504,189.234,003.504,006.004,006.004,463,995
01 Oct 20194,220.004,254.004,191.004,201.504,201.502,729,538
30 Sep 20194,262.004,264.004,205.004,209.004,209.002,013,551
27 Sep 20194,190.004,256.504,183.884,249.504,249.502,311,712
26 Sep 20194,170.004,247.004,163.504,165.504,165.502,598,311
25 Sep 20194,062.004,182.004,061.004,176.504,176.502,077,483
24 Sep 20194,239.004,259.264,138.004,138.004,138.003,038,927
23 Sep 20194,250.504,267.004,209.004,245.004,245.005,255,062
20 Sep 20194,231.504,264.504,192.004,233.004,233.005,869,910
19 Sep 20194,226.004,269.504,204.004,249.504,249.503,658,918
18 Sep 20194,280.004,313.504,248.504,263.504,263.504,575,754
17 Sep 20194,300.004,313.504,234.004,263.004,263.004,171,766
16 Sep 20194,363.504,396.004,329.504,332.504,332.502,912,284
13 Sep 20194,333.504,435.504,333.504,410.224,410.222,859,086
12 Sep 20194,333.504,387.004,299.004,332.004,332.004,186,542
11 Sep 20194,299.504,322.004,274.504,288.504,288.502,252,829
10 Sep 20194,200.004,251.004,194.004,251.004,251.003,516,971
09 Sep 20194,250.004,272.004,174.004,218.504,218.504,697,589
06 Sep 20194,205.004,260.004,173.504,237.004,237.002,622,035
05 Sep 20194,235.004,257.004,156.004,220.504,220.503,281,893
04 Sep 20194,166.504,220.154,135.504,207.504,207.502,862,122
03 Sep 20194,146.004,161.004,100.004,129.004,129.002,603,897
02 Sep 20194,169.004,299.504,147.004,147.004,147.002,771,509
30 Aug 20194,063.504,252.004,062.004,149.504,149.504,439,591
29 Aug 20193,972.004,062.503,968.004,043.004,043.002,559,203
28 Aug 20193,981.003,993.003,922.793,989.003,989.002,680,031
27 Aug 20193,920.004,093.363,900.503,934.503,934.503,628,266
23 Aug 20193,967.003,998.003,915.003,924.503,924.502,276,065
22 Aug 20193,995.004,018.003,923.003,946.003,946.002,781,222
21 Aug 20194,008.004,021.003,978.003,990.003,990.003,217,279
20 Aug 20194,044.504,088.634,009.504,009.504,009.502,934,003
19 Aug 20194,037.004,082.504,029.504,065.004,065.002,862,920
16 Aug 20194,040.004,056.003,990.504,005.004,005.002,769,015
15 Aug 20194,046.504,072.003,984.004,026.004,026.002,806,561
14 Aug 20194,134.004,136.004,034.504,061.504,061.503,301,334
13 Aug 20194,022.004,143.004,011.004,117.504,117.505,334,895
12 Aug 20194,045.004,080.004,032.504,040.504,040.502,741,581
09 Aug 20194,125.004,125.004,038.504,056.004,056.003,482,693
08 Aug 20194,111.004,158.004,088.004,158.004,158.006,065,136
08 Aug 2019123.32 Dividend
07 Aug 20194,165.004,240.504,140.004,195.004,071.683,379,166
06 Aug 20194,274.504,308.004,227.504,227.504,103.224,397,770
05 Aug 20194,197.004,297.504,168.504,290.004,163.894,625,403
02 Aug 20194,398.004,465.004,312.004,386.504,257.556,190,212
01 Aug 20194,665.004,665.504,521.504,539.504,406.057,456,937
31 Jul 20194,733.004,750.354,646.504,698.004,559.895,142,540
30 Jul 20194,725.004,761.004,706.504,728.504,589.503,597,025
29 Jul 20194,606.004,706.504,598.504,681.504,543.883,025,124
26 Jul 20194,580.004,633.504,567.504,605.504,470.113,330,352
25 Jul 20194,539.004,623.504,531.004,575.504,440.993,570,820
24 Jul 20194,716.004,723.004,583.004,606.504,471.085,522,040
23 Jul 20194,854.504,908.004,828.504,828.504,686.563,986,418
22 Jul 20194,836.004,893.004,807.504,818.004,676.373,035,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more