Market data

Select a section

Rio Tinto

(RIO)
Sector: Precious Metals and Mining
4,250.00p
-243.00p -5.41
Last updated: 16:23:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 4,477.50p 4,530.50p 4,422.50p 4,493.00p 2,677,001
02/04/2025 4,618.50p 4,654.50p 4,573.00p 4,601.50p 1,628,181
01/04/2025 4,668.50p 4,683.50p 4,583.35p 4,654.50p 1,479,977
31/03/2025 4,639.00p 4,639.50p 4,520.50p 4,586.50p 3,016,947
28/03/2025 4,813.50p 4,845.30p 4,710.50p 4,716.00p 2,103,978
27/03/2025 4,847.50p 4,873.50p 4,790.00p 4,813.50p 1,724,558
26/03/2025 4,898.50p 4,910.00p 4,846.50p 4,879.50p 1,506,463
25/03/2025 4,817.00p 4,885.00p 4,785.50p 4,856.00p 2,520,426
24/03/2025 4,848.50p 4,902.00p 4,827.50p 4,827.50p 1,997,016
21/03/2025 4,815.00p 4,826.50p 4,736.00p 4,757.00p 4,469,559
20/03/2025 4,895.50p 4,922.50p 4,830.00p 4,843.00p 1,640,905
19/03/2025 4,904.50p 4,925.00p 4,849.50p 4,906.50p 2,496,645
18/03/2025 4,898.00p 4,937.70p 4,874.00p 4,907.00p 2,293,159
17/03/2025 4,896.00p 4,908.50p 4,822.00p 4,890.50p 1,704,487
14/03/2025 4,763.00p 4,848.50p 4,747.00p 4,818.00p 1,870,622
13/03/2025 4,670.00p 4,736.00p 4,653.00p 4,730.00p 3,335,074
12/03/2025 4,765.50p 4,791.73p 4,665.00p 4,690.50p 4,005,062
11/03/2025 4,843.50p 4,880.00p 4,748.00p 4,760.00p 2,143,769
10/03/2025 4,890.50p 4,890.50p 4,782.50p 4,828.50p 8,515,905
07/03/2025 4,780.00p 4,831.50p 4,727.46p 4,802.50p 2,491,697
06/03/2025 4,795.00p 4,894.00p 4,754.20p 4,791.00p 3,158,448
05/03/2025 4,928.50p 4,961.50p 4,873.00p 4,904.00p 4,612,082
04/03/2025 4,785.50p 4,875.00p 4,773.50p 4,850.00p 2,887,404
03/03/2025 4,809.50p 4,895.34p 4,785.50p 4,877.00p 6,794,733
28/02/2025 4,737.50p 4,807.00p 4,705.00p 4,794.00p 7,365,193
27/02/2025 4,855.00p 4,880.00p 4,801.50p 4,818.50p 5,126,474
26/02/2025 4,886.00p 4,886.00p 4,831.50p 4,884.50p 1,576,788
25/02/2025 4,900.50p 4,934.50p 4,840.00p 4,840.00p 3,740,893
24/02/2025 5,014.00p 5,043.00p 4,965.00p 5,007.00p 3,992,652
21/02/2025 5,101.00p 5,160.99p 5,069.00p 5,082.00p 1,703,248
20/02/2025 4,980.00p 5,125.00p 4,978.00p 5,062.00p 1,982,908
19/02/2025 5,080.00p 5,097.00p 4,974.50p 5,036.00p 2,191,497
18/02/2025 5,105.00p 5,109.00p 5,051.00p 5,081.00p 2,395,427
17/02/2025 5,064.00p 5,106.28p 5,034.00p 5,085.00p 1,028,698
14/02/2025 5,083.00p 5,166.00p 5,038.00p 5,054.00p 2,858,658
13/02/2025 5,020.00p 5,053.00p 4,997.00p 5,039.00p 1,710,498
12/02/2025 5,000.00p 5,032.00p 4,962.00p 4,999.00p 1,585,301
11/02/2025 5,000.00p 5,010.00p 4,903.50p 4,954.00p 5,510,697
10/02/2025 4,985.50p 5,034.00p 4,978.50p 5,016.00p 1,480,721
07/02/2025 5,030.00p 5,057.00p 4,989.50p 5,015.00p 2,414,764
06/02/2025 4,952.50p 5,086.00p 4,950.00p 4,900.00p 1,892,264
05/02/2025 4,893.00p 4,915.00p 4,872.50p 4,900.00p 1,002,908
04/02/2025 4,875.00p 4,894.00p 4,825.50p 4,835.50p 1,268,267
03/02/2025 4,775.50p 4,843.00p 4,765.00p 4,835.50p 5,476,119
31/01/2025 4,885.00p 4,908.50p 4,854.50p 4,891.00p 2,168,965
30/01/2025 4,827.00p 4,885.00p 4,814.00p 4,861.00p 1,964,353
29/01/2025 4,796.50p 4,845.00p 4,783.00p 4,845.00p 1,806,165
28/01/2025 4,903.00p 4,906.50p 4,813.00p 4,813.00p 5,040,025
27/01/2025 4,922.00p 4,940.50p 4,879.00p 4,899.50p 1,635,997
24/01/2025 5,029.00p 5,082.00p 4,987.00p 4,987.00p 2,250,021
23/01/2025 4,951.00p 4,973.63p 4,925.50p 4,947.50p 1,965,868
22/01/2025 4,997.50p 5,033.00p 4,967.50p 5,023.00p 1,641,986
21/01/2025 5,066.00p 5,090.00p 5,014.00p 5,091.00p 2,001,970
20/01/2025 5,015.00p 5,113.00p 4,991.00p 5,091.00p 1,911,771
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

Market data

Select a section