Market data

Select a section

Rio Tinto

(RIO)
Sector: Precious Metals and Mining
5,041.00p
109.50p 2.22
Last updated: 17:10:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,988.50p 5,055.00p 4,969.00p 5,041.00p 4,139,314
16/01/2025 4,985.00p 5,028.10p 4,917.50p 4,934.00p 3,073,679
15/01/2025 4,933.50p 4,958.00p 4,926.50p 4,934.00p 1,763,776
14/01/2025 4,935.00p 4,978.00p 4,905.00p 4,918.00p 3,027,830
13/01/2025 4,811.00p 4,897.50p 4,810.00p 4,885.00p 3,145,597
10/01/2025 4,850.50p 4,861.00p 4,810.00p 4,818.00p 1,265,808
09/01/2025 4,747.50p 4,855.04p 4,744.00p 4,806.00p 1,686,233
08/01/2025 4,672.00p 4,721.50p 4,644.50p 4,721.50p 1,579,043
07/01/2025 4,642.00p 4,719.50p 4,628.50p 4,665.50p 1,995,627
06/01/2025 4,690.00p 4,740.50p 4,635.50p 4,713.50p 9,428,736
03/01/2025 4,753.00p 4,759.50p 4,686.00p 4,698.00p 1,861,686
02/01/2025 4,769.00p 4,786.00p 4,719.15p 4,764.00p 1,378,428
01/01/2025 4,712.50p 4,727.50p 4,686.50p 4,723.00p 543,870
31/12/2024 4,712.50p 4,727.50p 4,686.50p 4,723.00p 543,870
30/12/2024 4,699.00p 4,710.50p 4,667.50p 4,669.50p 1,174,521
27/12/2024 4,684.50p 4,703.50p 4,672.00p 4,693.50p 1,334,271
26/12/2024 4,710.00p 4,719.50p 4,690.50p 4,700.00p 405,239
25/12/2024 4,710.00p 4,719.50p 4,690.50p 4,700.00p 405,239
24/12/2024 4,710.00p 4,719.50p 4,690.50p 4,700.00p 405,239
23/12/2024 4,670.50p 4,692.00p 4,643.00p 4,692.00p 1,119,426
20/12/2024 4,635.50p 4,694.77p 4,620.00p 4,668.00p 4,376,813
19/12/2024 4,699.00p 4,736.50p 4,686.50p 4,693.00p 2,872,826
18/12/2024 4,812.50p 4,826.00p 4,754.50p 4,757.00p 3,868,374
17/12/2024 4,818.50p 4,830.00p 4,767.40p 4,820.00p 3,537,817
16/12/2024 4,898.00p 4,936.00p 4,841.00p 4,841.00p 1,874,233
13/12/2024 4,981.00p 4,992.00p 4,896.00p 4,900.00p 2,280,809
12/12/2024 5,121.00p 5,142.00p 4,979.00p 5,000.00p 2,325,726
11/12/2024 5,050.00p 5,111.00p 5,032.00p 5,083.00p 1,310,417
10/12/2024 5,080.00p 5,113.00p 5,045.00p 5,103.00p 1,988,717
09/12/2024 4,969.00p 5,155.00p 4,966.88p 5,113.00p 3,992,318
06/12/2024 4,960.00p 4,985.00p 4,912.71p 4,924.00p 1,081,571
05/12/2024 4,986.00p 5,031.00p 4,958.00p 4,966.00p 4,073,447
04/12/2024 5,003.00p 5,010.40p 4,961.50p 5,007.00p 1,934,337
03/12/2024 5,002.00p 5,079.00p 4,991.00p 5,020.00p 3,028,739
02/12/2024 4,917.00p 4,996.50p 4,909.50p 4,970.00p 1,825,102
29/11/2024 4,921.50p 4,936.50p 4,882.71p 4,936.50p 1,911,536
28/11/2024 4,921.50p 4,931.50p 4,883.50p 4,900.00p 847,341
27/11/2024 4,934.50p 4,968.00p 4,879.00p 4,915.50p 1,814,479
26/11/2024 5,000.00p 5,006.00p 4,924.50p 4,924.50p 2,003,211
25/11/2024 4,975.50p 5,025.00p 4,970.50p 5,016.00p 4,335,760
22/11/2024 4,952.50p 4,978.00p 4,916.50p 4,924.50p 1,496,330
21/11/2024 4,896.50p 4,935.00p 4,896.50p 4,924.50p 2,239,488
20/11/2024 4,889.50p 4,946.00p 4,882.00p 4,921.50p 2,315,019
19/11/2024 4,899.00p 4,933.00p 4,876.70p 4,866.00p 683,719
18/11/2024 4,854.50p 4,880.50p 4,833.00p 4,866.00p 2,947,084
15/11/2024 4,721.50p 4,833.48p 4,713.34p 4,735.50p 2,513,059
14/11/2024 4,740.50p 4,770.98p 4,693.50p 4,735.50p 1,498,226
13/11/2024 4,780.50p 4,825.50p 4,731.00p 4,748.50p 2,045,707
12/11/2024 4,824.50p 4,842.00p 4,725.50p 4,745.00p 3,785,204
11/11/2024 4,955.50p 4,970.00p 4,850.00p 4,850.00p 1,975,916
08/11/2024 5,179.00p 5,190.00p 4,936.50p 4,946.00p 3,389,176
07/11/2024 5,143.00p 5,240.00p 5,117.89p 5,201.00p 2,661,456
06/11/2024 5,000.00p 5,122.00p 4,954.50p 5,043.00p 1,798,248
05/11/2024 5,024.00p 5,060.00p 5,012.00p 5,025.00p 1,207,510
04/11/2024 5,030.00p 5,055.00p 5,020.57p 5,023.00p 4,643,487
01/11/2024 5,050.00p 5,061.00p 5,013.68p 5,026.00p 2,207,846
31/10/2024 5,031.00p 5,038.82p 4,983.50p 5,016.00p 1,639,338
30/10/2024 5,066.00p 5,104.00p 5,048.00p 5,053.00p 1,341,478
29/10/2024 5,069.00p 5,141.00p 5,055.00p 5,131.00p 2,026,759
28/10/2024 5,041.00p 5,083.00p 5,041.00p 5,077.00p 1,497,613
25/10/2024 4,943.50p 5,048.05p 4,935.00p 5,022.00p 2,480,486
24/10/2024 4,958.50p 5,013.00p 4,922.00p 4,947.50p 2,189,600
23/10/2024 4,973.50p 4,986.50p 4,933.00p 4,947.50p 2,619,864
22/10/2024 4,983.50p 5,019.00p 4,954.00p 5,001.00p 1,317,664
21/10/2024 5,005.00p 5,047.00p 4,963.00p 4,963.00p 1,230,508
18/10/2024 5,006.00p 5,025.00p 4,973.50p 4,995.50p 2,078,029
17/10/2024 4,914.00p 4,989.50p 4,913.50p 4,946.00p 2,331,918
16/10/2024 5,032.00p 5,094.00p 5,027.00p 5,039.00p 1,813,517
15/10/2024 5,129.00p 5,129.00p 5,002.00p 5,041.00p 3,371,494
14/10/2024 5,114.00p 5,168.00p 5,088.00p 5,134.00p 2,589,613
11/10/2024 5,086.00p 5,144.34p 5,071.00p 5,098.00p 2,394,408
10/10/2024 5,079.00p 5,088.00p 4,995.00p 5,069.00p 1,627,085
09/10/2024 5,020.00p 5,053.00p 4,979.00p 5,048.00p 1,918,108
08/10/2024 5,141.00p 5,141.00p 5,003.00p 5,044.00p 4,136,520
07/10/2024 5,239.00p 5,321.00p 5,202.00p 5,300.00p 2,216,009
04/10/2024 5,303.00p 5,334.00p 5,265.00p 5,298.00p 1,849,166
03/10/2024 5,315.00p 5,358.00p 5,305.00p 5,325.00p 1,900,133
02/10/2024 5,401.00p 5,426.00p 5,354.00p 5,371.00p 1,815,292
01/10/2024 5,302.00p 5,333.00p 5,261.00p 5,298.00p 2,036,806
30/09/2024 5,443.00p 5,474.00p 5,297.00p 5,299.00p 3,827,766
27/09/2024 5,349.00p 5,359.00p 5,283.00p 5,309.00p 3,290,101
26/09/2024 5,223.00p 5,291.50p 5,216.00p 5,257.00p 7,786,043
25/09/2024 5,095.00p 5,120.00p 5,040.00p 5,077.00p 2,808,368
24/09/2024 5,064.00p 5,193.66p 5,000.00p 5,049.00p 4,660,087
23/09/2024 4,764.50p 4,834.50p 4,736.00p 4,829.50p 1,942,148
20/09/2024 4,886.50p 4,890.00p 4,802.00p 4,802.50p 4,778,865
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

Market data

Select a section