Market data

Select a section

Rio Tinto

(RIO)
Sector: Precious Metals and Mining
4,911.50p
146.00p 3.06
Last updated: 17:12:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,865.00p 5,043.91p 4,844.50p 4,911.50p 3,744,712
18/09/2024 4,770.00p 4,783.15p 4,738.00p 4,765.50p 4,018,612
17/09/2024 4,774.00p 4,820.00p 4,766.50p 4,789.50p 2,757,797
16/09/2024 4,723.00p 4,777.00p 4,702.00p 4,774.00p 1,399,546
13/09/2024 4,729.50p 4,887.88p 4,726.00p 4,720.50p 1,995,924
12/09/2024 4,707.00p 4,864.36p 4,695.50p 4,720.50p 5,598,308
11/09/2024 4,605.00p 4,653.50p 4,595.50p 4,630.50p 1,949,357
10/09/2024 4,587.00p 4,598.00p 4,534.50p 4,561.00p 3,562,345
09/09/2024 4,577.00p 4,605.00p 4,567.00p 4,577.00p 1,292,573
06/09/2024 4,564.50p 4,579.00p 4,509.00p 4,516.00p 2,010,913
05/09/2024 4,562.00p 4,619.50p 4,542.50p 4,591.00p 1,327,727
04/09/2024 4,550.00p 4,595.00p 4,550.00p 4,581.00p 1,850,170
03/09/2024 4,673.00p 4,695.99p 4,584.50p 4,596.50p 2,643,070
02/09/2024 4,726.50p 4,741.50p 4,627.00p 4,770.00p 1,833,510
30/08/2024 4,818.00p 4,829.00p 4,756.00p 4,770.00p 3,141,255
29/08/2024 4,762.50p 4,795.00p 4,751.50p 4,795.00p 1,002,159
28/08/2024 4,768.00p 4,776.00p 4,730.50p 4,757.50p 1,278,560
27/08/2024 4,865.00p 4,870.00p 4,802.50p 4,814.00p 4,274,404
26/08/2024 4,792.50p 4,816.50p 4,769.50p 4,784.00p 3,308,628
23/08/2024 4,792.50p 4,816.50p 4,769.50p 4,784.00p 3,308,628
22/08/2024 4,792.50p 4,816.50p 4,769.50p 4,784.00p 3,308,628
21/08/2024 4,822.00p 4,891.00p 4,820.50p 4,835.50p 5,498,186
20/08/2024 4,804.00p 4,828.00p 4,764.00p 4,777.00p 1,328,076
19/08/2024 4,756.50p 4,827.00p 4,754.20p 4,742.00p 755,261
16/08/2024 4,749.50p 4,750.00p 4,686.00p 4,742.00p 2,572,277
15/08/2024 4,745.00p 4,776.50p 4,587.51p 4,751.00p 4,187,707
14/08/2024 4,838.50p 4,878.00p 4,816.50p 4,853.00p 2,724,142
13/08/2024 4,930.50p 4,946.50p 4,911.50p 4,929.00p 1,788,749
12/08/2024 4,931.50p 4,958.00p 4,910.50p 4,942.00p 1,090,341
09/08/2024 4,990.50p 5,016.00p 4,894.80p 4,914.50p 3,089,241
08/08/2024 4,885.00p 4,943.00p 4,843.00p 4,930.50p 1,309,371
07/08/2024 4,923.50p 4,951.00p 4,887.50p 4,923.00p 2,327,815
06/08/2024 4,939.00p 4,947.00p 4,857.00p 4,913.00p 6,959,472
05/08/2024 4,874.00p 4,949.00p 4,824.00p 4,936.50p 8,041,388
02/08/2024 4,980.00p 5,038.00p 4,925.00p 4,949.50p 2,119,607
01/08/2024 5,109.00p 5,130.00p 5,000.00p 5,004.00p 1,498,458
31/07/2024 4,925.00p 5,073.31p 4,925.00p 5,026.00p 4,227,697
30/07/2024 4,911.50p 4,954.50p 4,891.50p 4,935.50p 1,934,897
29/07/2024 5,045.00p 5,066.00p 4,989.50p 4,989.50p 2,015,757
26/07/2024 5,041.00p 5,085.00p 5,010.00p 4,975.50p 1,837,809
25/07/2024 4,874.00p 4,975.50p 4,853.00p 4,975.50p 2,820,559
24/07/2024 4,872.00p 4,949.50p 4,857.50p 4,937.50p 2,359,263
23/07/2024 4,876.50p 4,909.00p 4,852.50p 4,872.00p 2,641,620
22/07/2024 4,920.50p 4,951.00p 4,906.70p 4,944.50p 2,565,376
19/07/2024 4,964.00p 5,102.00p 4,894.50p 4,916.00p 1,761,474
18/07/2024 5,078.00p 5,131.00p 5,001.00p 5,004.00p 1,835,807
17/07/2024 5,020.00p 5,116.00p 5,002.00p 5,071.00p 3,126,599
16/07/2024 5,100.00p 5,124.34p 4,978.00p 5,071.00p 3,193,278
15/07/2024 5,250.00p 5,292.00p 5,173.00p 5,192.00p 2,557,941
12/07/2024 5,265.00p 5,311.00p 5,214.00p 5,260.00p 1,999,224
11/07/2024 5,232.00p 5,295.00p 5,192.00p 5,250.00p 1,954,064
10/07/2024 5,189.00p 5,250.00p 5,162.00p 5,224.00p 2,778,495
09/07/2024 5,261.00p 5,294.00p 5,206.00p 5,218.00p 1,869,247
08/07/2024 5,204.00p 5,392.00p 5,155.00p 5,206.00p 1,497,174
05/07/2024 5,350.00p 5,392.00p 5,230.00p 5,259.00p 10,915,565
04/07/2024 5,363.00p 5,392.00p 5,297.00p 5,359.00p 1,201,120
03/07/2024 5,307.00p 5,355.00p 5,262.00p 5,329.00p 2,005,765
02/07/2024 5,210.00p 5,266.00p 5,144.88p 5,170.00p 1,632,260
01/07/2024 5,218.00p 5,269.00p 5,169.00p 5,234.00p 1,645,753
28/06/2024 5,170.00p 5,249.00p 5,170.00p 5,201.00p 1,610,407
27/06/2024 5,241.00p 5,299.00p 5,176.00p 5,176.00p 3,090,689
26/06/2024 5,308.00p 5,343.00p 5,267.00p 5,267.00p 2,024,404
25/06/2024 5,255.00p 5,292.00p 5,196.00p 5,239.00p 2,036,396
24/06/2024 5,210.00p 5,303.00p 5,168.00p 5,228.00p 2,367,389
21/06/2024 5,250.00p 5,303.00p 5,201.00p 5,234.00p 6,924,367
20/06/2024 5,227.00p 5,284.00p 5,198.00p 5,271.00p 7,838,027
19/06/2024 5,215.00p 5,260.00p 5,202.00p 5,236.00p 4,478,391
18/06/2024 5,180.00p 5,213.00p 5,138.00p 5,208.00p 4,006,839
17/06/2024 5,146.00p 5,181.39p 5,121.00p 5,181.00p 2,237,284
14/06/2024 5,219.00p 5,230.00p 5,167.00p 5,219.00p 1,545,413
13/06/2024 5,230.00p 5,261.00p 5,207.00p 5,236.00p 2,108,464
12/06/2024 5,268.00p 5,309.00p 5,219.00p 5,249.00p 2,748,773
11/06/2024 5,249.00p 5,390.00p 5,204.00p 5,251.00p 3,245,182
10/06/2024 5,333.00p 5,358.00p 5,300.00p 5,357.00p 1,215,258
07/06/2024 5,400.00p 5,442.00p 5,350.00p 5,352.00p 1,741,473
06/06/2024 5,335.00p 5,410.00p 5,279.00p 5,409.00p 2,027,479
05/06/2024 5,342.00p 5,385.00p 5,305.00p 5,311.00p 3,463,184
04/06/2024 5,414.00p 5,419.00p 5,315.00p 5,352.00p 3,138,647
03/06/2024 5,511.00p 5,524.00p 5,428.00p 5,434.00p 5,537,274
31/05/2024 5,519.00p 5,550.00p 5,455.00p 5,476.00p 6,090,284
30/05/2024 5,365.00p 5,511.00p 5,344.00p 5,488.00p 7,081,642
29/05/2024 5,557.00p 5,587.00p 5,462.00p 5,478.00p 3,308,222
28/05/2024 5,658.00p 5,692.00p 5,578.00p 5,589.00p 2,030,250
27/05/2024 5,640.00p 5,715.00p 5,602.00p 5,655.00p 1,689,084
24/05/2024 5,640.00p 5,715.00p 5,602.00p 5,655.00p 1,689,084
23/05/2024 5,650.00p 5,725.00p 5,609.00p 5,680.00p 2,079,542
22/05/2024 5,780.00p 5,836.00p 5,670.00p 5,690.00p 3,541,123
21/05/2024 5,724.00p 5,839.00p 5,685.00p 5,825.00p 2,995,679
20/05/2024 5,832.00p 5,854.00p 5,753.00p 5,795.00p 2,167,370
17/05/2024 5,663.00p 5,799.00p 5,658.00p 5,785.00p 3,948,542
16/05/2024 5,580.00p 5,656.09p 5,488.00p 5,649.00p 3,009,517
15/05/2024 5,605.00p 5,682.00p 5,463.00p 5,522.00p 1,741,263
14/05/2024 5,504.00p 5,598.00p 5,470.00p 5,555.00p 6,392,971
13/05/2024 5,550.00p 5,639.00p 5,516.00p 5,564.00p 2,114,557
10/05/2024 5,610.00p 5,682.00p 5,550.00p 5,605.00p 2,396,517
09/05/2024 5,540.00p 5,597.00p 5,494.00p 5,584.00p 4,805,014
08/05/2024 5,560.00p 5,570.00p 5,497.00p 5,528.00p 1,851,866
07/05/2024 5,556.00p 5,605.00p 5,553.00p 5,591.00p 2,230,818
06/05/2024 5,475.00p 5,508.00p 5,409.00p 5,467.00p 1,971,387
03/05/2024 5,475.00p 5,508.00p 5,409.00p 5,467.00p 1,971,387
02/05/2024 5,435.00p 5,468.00p 5,393.00p 5,442.00p 3,847,704
01/05/2024 5,421.00p 5,472.00p 5,412.57p 5,426.00p 1,028,915
30/04/2024 5,459.00p 5,505.00p 5,420.00p 5,472.00p 3,178,016
29/04/2024 5,460.00p 5,503.00p 5,450.00p 5,457.00p 2,587,675
26/04/2024 5,462.00p 5,504.00p 5,444.00p 5,453.00p 1,689,551
25/04/2024 5,509.00p 5,517.00p 5,344.00p 5,379.00p 3,027,239
24/04/2024 5,478.00p 5,522.00p 5,413.00p 5,450.00p 3,182,248
23/04/2024 5,340.00p 5,358.00p 5,264.00p 5,317.00p 4,324,161
22/04/2024 5,354.00p 5,455.00p 5,346.00p 5,386.00p 3,594,108
19/04/2024 5,326.00p 5,390.00p 5,298.00p 5,380.00p 1,799,092
18/04/2024 5,425.00p 5,435.00p 5,371.00p 5,371.00p 3,483,855
17/04/2024 5,335.00p 5,449.35p 5,317.00p 5,388.00p 3,398,838
16/04/2024 5,300.00p 5,305.00p 5,199.00p 5,254.00p 2,460,581
15/04/2024 5,422.00p 5,466.00p 5,382.00p 5,410.00p 2,440,523
12/04/2024 5,281.00p 5,441.00p 5,281.00p 5,375.00p 5,063,297
11/04/2024 5,306.00p 5,332.00p 5,197.00p 5,230.00p 1,825,797
10/04/2024 5,340.00p 5,353.00p 5,185.00p 5,235.00p 3,755,058
09/04/2024 5,215.00p 5,315.00p 5,215.00p 5,251.00p 2,496,721
08/04/2024 5,066.00p 5,195.00p 5,049.00p 5,184.00p 2,269,494
05/04/2024 4,995.00p 5,041.00p 4,956.50p 4,974.50p 2,045,720
04/04/2024 5,100.00p 5,170.00p 5,061.79p 5,094.00p 4,066,863
03/04/2024 5,109.00p 5,122.00p 5,025.00p 5,078.00p 2,715,077
02/04/2024 5,101.00p 5,170.00p 5,098.00p 5,117.00p 2,609,851
01/04/2024 5,016.00p 5,050.00p 4,980.50p 5,017.00p 2,101,671
29/03/2024 5,016.00p 5,050.00p 4,980.50p 5,017.00p 2,101,671
28/03/2024 5,016.00p 5,050.00p 4,980.50p 5,017.00p 2,101,671
27/03/2024 4,910.00p 4,978.00p 4,896.40p 4,978.00p 3,798,129
26/03/2024 4,978.50p 4,980.00p 4,904.00p 4,918.50p 2,408,732
25/03/2024 5,017.00p 5,050.00p 4,999.50p 5,013.00p 5,228,876
22/03/2024 5,028.00p 5,068.00p 4,989.50p 4,997.00p 2,133,053
21/03/2024 5,051.00p 5,081.00p 5,028.00p 5,048.00p 2,050,594
20/03/2024 4,938.00p 4,967.50p 4,906.00p 4,940.50p 1,267,865
19/03/2024 4,935.00p 4,969.00p 4,896.50p 4,937.00p 4,197,299

Market data

Select a section