Rio Tinto Group (RIOL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5,668.00 | 5,798.00 | 5,657.00 | 5,768.00 | 5,768.00 | 570,971 |
| 16 May 2024 | 5,584.50 | 5,655.00 | 5,563.00 | 5,636.00 | 5,636.00 | 646,570 |
| 15 May 2024 | 5,602.00 | 5,619.00 | 5,462.00 | 5,517.00 | 5,517.00 | 515,365 |
| 14 May 2024 | 5,500.00 | 5,571.00 | 5,475.00 | 5,552.00 | 5,552.00 | 412,052 |
| 13 May 2024 | 5,543.00 | 5,575.00 | 5,524.00 | 5,560.00 | 5,560.00 | 377,109 |
| 10 May 2024 | 5,603.00 | 5,681.00 | 5,585.00 | 5,613.00 | 5,613.00 | 331,482 |
| 09 May 2024 | 5,540.00 | 5,597.00 | 5,536.00 | 5,580.00 | 5,580.00 | 501,590 |
| 08 May 2024 | 5,555.00 | 5,569.00 | 5,498.00 | 5,524.00 | 5,524.00 | 460,905 |
| 07 May 2024 | 5,555.00 | 5,604.00 | 5,554.00 | 5,591.00 | 5,591.00 | 530,270 |
| 03 May 2024 | 5,474.00 | 5,498.00 | 5,448.00 | 5,465.00 | 5,465.00 | 473,454 |
| 02 May 2024 | 5,437.00 | 5,462.00 | 5,396.00 | 5,433.00 | 5,433.00 | 590,975 |
| 01 May 2024 | 5,420.00 | 5,459.00 | 5,413.00 | 5,427.00 | 5,427.00 | 332,078 |
| 30 Apr 2024 | 5,464.50 | 5,505.00 | 5,450.00 | 5,470.00 | 5,470.00 | 630,899 |
| 29 Apr 2024 | 5,467.00 | 5,506.00 | 5,451.00 | 5,459.00 | 5,459.00 | 490,454 |
| 26 Apr 2024 | 5,461.00 | 5,503.00 | 5,444.00 | 5,450.00 | 5,450.00 | 595,127 |
| 25 Apr 2024 | 5,510.00 | 5,517.00 | 5,345.00 | 5,384.00 | 5,384.00 | 728,470 |
| 24 Apr 2024 | 5,462.00 | 5,521.00 | 5,413.00 | 5,435.00 | 5,435.00 | 561,309 |
| 23 Apr 2024 | 5,348.00 | 5,348.00 | 5,265.00 | 5,314.00 | 5,314.00 | 467,218 |
| 22 Apr 2024 | 5,370.00 | 5,453.00 | 5,366.00 | 5,399.00 | 5,399.00 | 464,130 |
| 19 Apr 2024 | 5,326.00 | 5,390.00 | 5,300.00 | 5,382.00 | 5,382.00 | 383,473 |
| 18 Apr 2024 | 5,422.00 | 5,434.00 | 5,373.00 | 5,385.00 | 5,385.00 | 623,032 |
| 17 Apr 2024 | 5,344.00 | 5,449.00 | 5,317.00 | 5,392.00 | 5,392.00 | 735,096 |
| 16 Apr 2024 | 5,290.00 | 5,306.00 | 5,200.50 | 5,241.00 | 5,241.00 | 1,034,223 |
| 15 Apr 2024 | 5,426.50 | 5,465.00 | 5,382.00 | 5,399.00 | 5,399.00 | 848,646 |
| 12 Apr 2024 | 5,297.00 | 5,441.00 | 5,288.00 | 5,368.00 | 5,368.00 | 880,251 |
| 11 Apr 2024 | 5,300.00 | 5,332.00 | 5,197.00 | 5,231.00 | 5,231.00 | 645,010 |
| 10 Apr 2024 | 5,336.00 | 5,345.00 | 5,185.00 | 5,232.00 | 5,232.00 | 553,776 |
| 09 Apr 2024 | 5,225.00 | 5,314.00 | 5,218.00 | 5,250.00 | 5,250.00 | 801,954 |
| 08 Apr 2024 | 5,070.00 | 5,195.00 | 5,049.00 | 5,184.00 | 5,184.00 | 683,513 |
| 05 Apr 2024 | 4,996.00 | 5,041.00 | 4,956.50 | 4,971.50 | 4,971.50 | 598,750 |
| 04 Apr 2024 | 5,100.00 | 5,170.00 | 5,061.00 | 5,098.00 | 5,098.00 | 608,416 |
| 03 Apr 2024 | 5,113.00 | 5,121.00 | 5,025.00 | 5,073.00 | 5,073.00 | 771,601 |
| 02 Apr 2024 | 5,105.00 | 5,170.00 | 5,098.00 | 5,117.00 | 5,117.00 | 972,095 |
| 28 Mar 2024 | 5,016.00 | 5,049.00 | 4,981.00 | 5,019.00 | 5,019.00 | 535,996 |
| 27 Mar 2024 | 4,908.00 | 4,969.00 | 4,896.50 | 4,969.00 | 4,969.00 | 485,707 |
| 26 Mar 2024 | 4,978.50 | 4,980.00 | 4,904.50 | 4,918.50 | 4,918.50 | 554,745 |
| 25 Mar 2024 | 5,013.00 | 5,050.00 | 4,999.50 | 5,013.00 | 5,013.00 | 425,096 |
| 22 Mar 2024 | 5,021.00 | 5,068.00 | 4,989.00 | 5,003.00 | 5,003.00 | 636,410 |
| 21 Mar 2024 | 5,062.00 | 5,081.00 | 5,029.00 | 5,054.00 | 5,054.00 | 748,114 |
| 20 Mar 2024 | 4,940.50 | 4,967.00 | 4,905.50 | 4,941.00 | 4,941.00 | 414,742 |
| 19 Mar 2024 | 4,932.50 | 4,968.00 | 4,896.50 | 4,936.00 | 4,936.00 | 701,321 |
| 18 Mar 2024 | 4,878.00 | 4,932.00 | 4,873.50 | 4,885.50 | 4,885.50 | 515,716 |
| 15 Mar 2024 | 4,848.50 | 4,856.00 | 4,800.00 | 4,847.50 | 4,847.50 | 663,119 |
| 14 Mar 2024 | 4,919.00 | 4,931.00 | 4,820.50 | 4,846.75 | 4,846.75 | 756,871 |
| 13 Mar 2024 | 4,901.00 | 4,937.50 | 4,828.00 | 4,907.00 | 4,907.00 | 1,284,967 |
| 12 Mar 2024 | 4,849.50 | 4,976.00 | 4,832.00 | 4,911.50 | 4,911.50 | 943,256 |
| 11 Mar 2024 | 4,763.50 | 4,808.00 | 4,700.50 | 4,803.00 | 4,803.00 | 1,006,274 |
| 08 Mar 2024 | 4,957.50 | 4,957.50 | 4,870.00 | 4,875.50 | 4,875.50 | 763,473 |
| 07 Mar 2024 | 4,911.50 | 5,031.00 | 4,907.50 | 4,991.00 | 4,991.00 | 777,043 |
| 07 Mar 2024 | 203.77 Dividend | |||||
| 06 Mar 2024 | 5,031.00 | 5,131.00 | 5,031.00 | 5,083.00 | 4,879.23 | 512,841 |
| 05 Mar 2024 | 5,070.00 | 5,083.00 | 5,002.00 | 5,022.00 | 4,820.68 | 694,484 |
| 04 Mar 2024 | 5,114.00 | 5,123.00 | 5,062.00 | 5,082.00 | 4,878.27 | 319,325 |
| 01 Mar 2024 | 5,106.00 | 5,141.00 | 5,078.00 | 5,133.00 | 4,927.23 | 645,556 |
| 29 Feb 2024 | 5,109.00 | 5,130.00 | 5,094.50 | 5,096.00 | 4,891.71 | 488,917 |
| 28 Feb 2024 | 5,080.00 | 5,092.00 | 5,030.00 | 5,038.00 | 4,836.03 | 453,805 |
| 27 Feb 2024 | 5,152.00 | 5,163.00 | 5,112.50 | 5,114.00 | 4,908.99 | 543,400 |
| 26 Feb 2024 | 5,100.00 | 5,121.00 | 5,041.00 | 5,062.00 | 4,859.07 | 596,461 |
| 23 Feb 2024 | 5,200.00 | 5,229.00 | 5,186.50 | 5,191.00 | 4,982.90 | 599,268 |
| 22 Feb 2024 | 5,225.00 | 5,262.00 | 5,174.00 | 5,174.50 | 4,967.06 | 689,657 |
| 21 Feb 2024 | 5,245.00 | 5,249.00 | 5,106.00 | 5,162.00 | 4,955.06 | 626,497 |
| 20 Feb 2024 | 5,366.00 | 5,367.00 | 5,210.50 | 5,222.00 | 5,012.66 | 927,686 |
| 19 Feb 2024 | 5,473.00 | 5,483.50 | 5,401.00 | 5,422.00 | 5,204.64 | 234,355 |
| 16 Feb 2024 | 5,402.00 | 5,552.00 | 5,402.00 | 5,518.00 | 5,296.79 | 885,929 |
| 15 Feb 2024 | 5,307.00 | 5,348.00 | 5,294.00 | 5,335.00 | 5,121.13 | 276,588 |
| 14 Feb 2024 | 5,286.00 | 5,317.00 | 5,261.00 | 5,302.00 | 5,089.45 | 541,909 |
| 13 Feb 2024 | 5,390.00 | 5,408.00 | 5,293.00 | 5,300.00 | 5,087.53 | 506,413 |
| 12 Feb 2024 | 5,344.00 | 5,390.00 | 5,330.00 | 5,362.50 | 5,147.53 | 372,325 |
| 09 Feb 2024 | 5,371.00 | 5,402.00 | 5,322.00 | 5,339.00 | 5,124.97 | 324,265 |
| 08 Feb 2024 | 5,420.00 | 5,461.00 | 5,356.00 | 5,361.00 | 5,146.09 | 406,920 |
| 07 Feb 2024 | 5,418.00 | 5,443.00 | 5,366.00 | 5,382.00 | 5,166.24 | 350,180 |
| 06 Feb 2024 | 5,408.00 | 5,442.00 | 5,359.00 | 5,399.00 | 5,182.56 | 340,388 |
| 05 Feb 2024 | 5,393.00 | 5,430.00 | 5,332.00 | 5,351.00 | 5,136.49 | 468,543 |
| 02 Feb 2024 | 5,470.00 | 5,484.00 | 5,410.00 | 5,416.00 | 5,198.88 | 419,873 |
| 01 Feb 2024 | 5,476.00 | 5,512.00 | 5,452.00 | 5,474.00 | 5,254.56 | 497,989 |
| 31 Jan 2024 | 5,550.00 | 5,555.50 | 5,483.50 | 5,511.00 | 5,290.07 | 317,617 |
| 30 Jan 2024 | 5,539.00 | 5,577.00 | 5,496.00 | 5,510.00 | 5,289.11 | 553,062 |
| 29 Jan 2024 | 5,527.00 | 5,593.00 | 5,527.00 | 5,571.00 | 5,347.67 | 298,462 |
| 26 Jan 2024 | 5,493.00 | 5,580.00 | 5,480.00 | 5,559.00 | 5,336.15 | 431,464 |
| 25 Jan 2024 | 5,552.00 | 5,552.00 | 5,448.00 | 5,476.50 | 5,256.96 | 575,792 |
| 24 Jan 2024 | 5,519.00 | 5,573.50 | 5,467.00 | 5,493.50 | 5,273.27 | 644,586 |
| 23 Jan 2024 | 5,381.00 | 5,450.50 | 5,358.00 | 5,410.00 | 5,193.12 | 562,350 |
| 22 Jan 2024 | 5,397.00 | 5,413.00 | 5,249.00 | 5,293.00 | 5,080.81 | 708,728 |
| 19 Jan 2024 | 5,473.50 | 5,490.00 | 5,380.00 | 5,387.00 | 5,171.04 | 424,551 |
| 18 Jan 2024 | 5,394.00 | 5,484.00 | 5,380.00 | 5,432.00 | 5,214.24 | 539,313 |
| 17 Jan 2024 | 5,367.00 | 5,381.00 | 5,316.00 | 5,369.00 | 5,153.76 | 576,892 |
| 16 Jan 2024 | 5,398.00 | 5,521.00 | 5,382.00 | 5,470.00 | 5,250.72 | 571,007 |
| 15 Jan 2024 | 5,433.00 | 5,454.00 | 5,421.00 | 5,443.00 | 5,224.80 | 166,631 |
| 12 Jan 2024 | 5,519.00 | 5,534.00 | 5,469.50 | 5,475.00 | 5,255.52 | 499,039 |
| 11 Jan 2024 | 5,542.00 | 5,603.00 | 5,442.00 | 5,447.00 | 5,228.64 | 520,842 |
| 10 Jan 2024 | 5,525.00 | 5,539.00 | 5,498.00 | 5,501.00 | 5,280.47 | 420,500 |
| 09 Jan 2024 | 5,642.00 | 5,648.00 | 5,552.00 | 5,572.00 | 5,348.63 | 490,917 |
| 08 Jan 2024 | 5,674.00 | 5,688.00 | 5,626.00 | 5,684.00 | 5,456.14 | 375,791 |
| 05 Jan 2024 | 5,704.00 | 5,719.00 | 5,642.00 | 5,704.00 | 5,475.33 | 351,970 |
| 04 Jan 2024 | 5,773.00 | 5,807.00 | 5,729.00 | 5,755.00 | 5,524.29 | 417,740 |
| 03 Jan 2024 | 5,827.00 | 5,877.00 | 5,742.00 | 5,772.00 | 5,540.61 | 505,448 |
| 02 Jan 2024 | 5,880.00 | 5,898.00 | 5,817.00 | 5,880.00 | 5,644.28 | 359,975 |
| 29 Dec 2023 | 5,860.00 | 5,876.00 | 5,849.00 | 5,857.00 | 5,622.20 | 116,186 |
| 28 Dec 2023 | 5,866.00 | 5,909.00 | 5,832.00 | 5,863.00 | 5,627.96 | 269,565 |
| 27 Dec 2023 | 5,851.00 | 5,871.00 | 5,815.00 | 5,824.00 | 5,590.52 | 323,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.