Market data

Select a section

Rio Tinto

(RIO)
Sector: Precious Metals and Mining
5,007.00p
62.00p 1.25
Last updated: 12:19:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section