Market data

Select a section

Rio Tinto

(RIO)
Sector: Precious Metals and Mining
5,513.00p
105.00p 1.94
Last updated: 10:28:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
28/10/2025 5,294.00p 5,429.67p 5,262.00p 5,408.00p 1,971,606
27/10/2025 5,348.00p 5,371.00p 5,299.50p 5,339.00p 1,610,273
24/10/2025 5,239.00p 5,325.00p 5,239.00p 5,325.00p 1,972,811
23/10/2025 5,216.00p 5,341.00p 5,201.00p 5,301.00p 3,888,661
22/10/2025 5,223.00p 5,286.00p 5,130.32p 5,205.00p 6,234,469
21/10/2025 5,189.00p 5,196.79p 5,084.00p 5,097.00p 1,611,839
20/10/2025 5,084.00p 5,146.00p 5,054.00p 5,130.00p 1,822,124
17/10/2025 5,088.00p 5,103.00p 5,029.00p 5,050.00p 2,057,838
16/10/2025 5,147.00p 5,152.00p 5,103.00p 5,138.00p 1,305,854
15/10/2025 5,135.00p 5,157.00p 5,060.18p 5,141.00p 1,821,108
14/10/2025 4,981.00p 5,082.00p 4,970.50p 5,082.00p 2,256,800
13/10/2025 5,003.00p 5,090.00p 4,999.00p 5,082.00p 1,927,957
10/10/2025 4,990.00p 5,090.00p 4,976.00p 4,983.50p 2,488,172
09/10/2025 5,110.00p 5,171.00p 5,049.00p 5,049.00p 2,127,243
08/10/2025 4,973.00p 5,057.00p 4,955.50p 5,047.00p 2,604,805
07/10/2025 4,965.50p 4,990.50p 4,925.00p 4,955.50p 1,644,047
06/10/2025 4,910.50p 5,002.00p 4,899.00p 4,991.00p 3,513,561
03/10/2025 4,920.00p 4,947.50p 4,897.50p 4,931.00p 3,851,215
02/10/2025 4,955.00p 4,973.50p 4,862.50p 4,873.00p 1,838,774
01/10/2025 4,875.50p 4,955.00p 4,870.00p 4,891.50p 3,492,193
30/09/2025 4,876.50p 4,951.00p 4,834.00p 4,887.50p 3,112,952
29/09/2025 4,877.50p 4,932.00p 4,844.00p 4,915.00p 1,812,369
26/09/2025 4,870.00p 4,887.23p 4,808.00p 4,831.50p 8,224,533
25/09/2025 4,880.50p 4,940.50p 4,829.82p 4,916.00p 3,612,287
24/09/2025 4,680.50p 4,765.50p 4,668.50p 4,748.00p 1,540,850
23/09/2025 4,684.50p 4,721.50p 4,658.00p 4,691.00p 1,793,207
22/09/2025 4,644.50p 4,802.75p 4,579.16p 4,693.50p 1,635,723
19/09/2025 4,581.00p 4,607.00p 4,555.50p 4,599.00p 4,749,214
18/09/2025 4,593.00p 4,633.00p 4,562.00p 4,572.00p 3,268,200
17/09/2025 4,616.50p 4,638.50p 4,586.00p 4,610.00p 2,770,249
16/09/2025 4,717.00p 4,749.00p 4,622.50p 4,649.50p 5,216,658
15/09/2025 4,622.50p 4,644.50p 4,579.00p 4,631.50p 7,890,914
12/09/2025 4,651.00p 4,679.00p 4,591.50p 4,602.00p 1,428,925
11/09/2025 4,594.50p 4,709.17p 4,554.50p 4,591.50p 1,467,798
10/09/2025 4,533.00p 4,640.50p 4,528.00p 4,584.50p 2,620,001
09/09/2025 4,692.00p 4,709.00p 4,603.00p 4,606.50p 2,472,349
08/09/2025 4,723.00p 4,723.00p 4,664.50p 4,696.50p 1,148,413
05/09/2025 4,660.00p 4,731.50p 4,653.50p 4,681.00p 1,588,557
04/09/2025 4,631.00p 4,700.00p 4,603.50p 4,604.00p 1,248,904
03/09/2025 4,582.00p 4,644.00p 4,573.00p 4,613.50p 2,810,454
02/09/2025 4,604.50p 4,619.50p 4,574.24p 4,581.50p 1,560,096
01/09/2025 4,573.00p 4,607.50p 4,573.00p 4,602.50p 1,094,307
29/08/2025 4,654.50p 4,676.00p 4,628.50p 4,642.00p 968,963
28/08/2025 4,608.50p 4,642.00p 4,602.50p 4,637.00p 1,151,967
27/08/2025 4,595.00p 4,703.45p 4,560.00p 4,570.00p 1,263,721
26/08/2025 4,663.00p 4,694.18p 4,565.50p 4,577.00p 4,898,575
25/08/2025 4,531.00p 4,609.00p 4,511.44p 4,601.00p 1,774,194
22/08/2025 4,531.00p 4,609.00p 4,511.44p 4,601.00p 1,774,186
21/08/2025 4,512.00p 4,532.00p 4,484.00p 4,531.00p 1,056,357
20/08/2025 4,469.50p 4,506.50p 4,440.50p 4,491.00p 2,030,928
19/08/2025 4,452.00p 4,527.50p 4,443.00p 4,487.00p 1,319,137
18/08/2025 4,500.00p 4,513.00p 4,436.50p 4,448.50p 4,151,844
15/08/2025 4,543.50p 4,575.24p 4,506.00p 4,514.00p 6,920,957
14/08/2025 4,481.50p 4,521.00p 4,452.00p 4,481.00p 1,959,598
13/08/2025 4,677.50p 4,694.00p 4,635.85p 4,668.50p 1,604,328
12/08/2025 4,636.50p 4,664.50p 4,627.83p 4,653.00p 2,987,210
11/08/2025 4,604.00p 4,614.50p 4,560.00p 4,587.00p 1,180,168
08/08/2025 4,535.00p 4,580.00p 4,529.50p 4,573.00p 6,852,560
07/08/2025 4,496.00p 4,548.50p 4,490.50p 4,499.00p 6,636,828
06/08/2025 4,501.00p 4,542.50p 4,482.00p 4,503.00p 3,646,489
05/08/2025 4,484.50p 4,517.00p 4,476.50p 4,488.00p 2,050,293
04/08/2025 4,510.50p 4,513.00p 4,467.50p 4,489.50p 3,718,779
01/08/2025 4,505.50p 4,508.50p 4,457.50p 4,492.00p 4,768,623
31/07/2025 4,360.00p 4,435.00p 4,344.50p 4,503.50p 967,149
30/07/2025 4,613.50p 4,626.50p 4,528.00p 4,588.00p 1,824,282
29/07/2025 4,663.00p 4,673.00p 4,621.00p 4,648.50p 2,112,651
28/07/2025 4,668.00p 4,681.00p 4,572.00p 4,639.00p 1,872,984
25/07/2025 4,705.00p 4,714.50p 4,661.05p 4,680.00p 3,548,186
24/07/2025 4,765.00p 4,772.50p 4,706.50p 4,719.50p 1,943,890
23/07/2025 4,696.00p 4,767.50p 4,689.50p 4,731.50p 2,077,417
22/07/2025 4,661.00p 4,725.00p 4,641.50p 4,713.50p 2,999,234
21/07/2025 4,592.00p 4,653.00p 4,566.00p 4,610.00p 4,563,235
18/07/2025 4,500.00p 4,526.00p 4,448.00p 4,487.50p 2,439,024
17/07/2025 4,413.50p 4,463.50p 4,400.50p 4,429.50p 1,415,165
16/07/2025 4,408.50p 4,451.24p 4,384.57p 4,398.50p 2,740,269
15/07/2025 4,439.50p 4,460.00p 4,332.45p 4,346.00p 2,558,348
14/07/2025 4,513.50p 4,517.50p 4,424.50p 4,426.00p 1,482,083
11/07/2025 4,443.50p 4,471.00p 4,393.00p 4,457.00p 2,098,678
10/07/2025 4,428.50p 4,490.00p 4,414.50p 4,447.50p 5,492,639
09/07/2025 4,333.00p 4,334.50p 4,274.00p 4,276.50p 3,290,410
08/07/2025 4,273.00p 4,331.00p 4,266.50p 4,311.50p 2,372,865
07/07/2025 4,261.00p 4,279.00p 4,248.00p 4,256.00p 1,365,957
04/07/2025 4,279.00p 4,287.50p 4,255.50p 4,266.50p 1,174,097
03/07/2025 4,366.00p 4,374.50p 4,296.00p 4,296.00p 2,798,250
02/07/2025 4,310.00p 4,389.00p 4,287.48p 4,381.00p 3,545,724
01/07/2025 4,241.00p 4,264.00p 4,187.00p 4,264.00p 2,652,402
30/06/2025 4,277.50p 4,286.00p 4,228.00p 4,245.00p 1,677,032
27/06/2025 4,325.50p 4,356.50p 4,253.00p 4,281.50p 1,571,850
26/06/2025 4,186.00p 4,279.50p 4,169.00p 4,267.50p 2,213,306
25/06/2025 4,193.50p 4,209.50p 4,124.00p 4,124.00p 3,063,266
24/06/2025 4,276.50p 4,276.50p 4,193.50p 4,193.50p 3,296,719
23/06/2025 4,123.00p 4,187.50p 4,110.00p 4,185.00p 2,084,741
20/06/2025 4,137.00p 4,183.50p 4,137.00p 4,148.50p 7,522,451
19/06/2025 4,180.00p 4,195.50p 4,134.50p 4,137.50p 3,217,674
18/06/2025 4,265.50p 4,287.00p 4,231.50p 4,240.50p 2,119,968
17/06/2025 4,274.50p 4,305.50p 4,250.00p 4,252.50p 3,116,928
16/06/2025 4,311.00p 4,327.50p 4,287.00p 4,303.00p 2,666,857
13/06/2025 4,251.00p 4,288.50p 4,249.00p 4,288.50p 2,797,522
12/06/2025 4,300.00p 4,307.50p 4,263.50p 4,302.50p 2,025,561
11/06/2025 4,425.50p 4,429.00p 4,351.00p 4,351.00p 3,072,826
10/06/2025 4,349.00p 4,390.50p 4,337.50p 4,376.50p 2,308,401
09/06/2025 4,369.50p 4,390.00p 4,312.00p 4,362.00p 1,773,825
06/06/2025 4,357.50p 4,390.00p 4,341.00p 4,355.50p 4,274,192
05/06/2025 4,350.00p 4,409.00p 4,338.00p 4,391.00p 2,364,125
04/06/2025 4,353.00p 4,384.50p 4,301.00p 4,341.00p 3,477,881
03/06/2025 4,305.00p 4,337.50p 4,269.00p 4,337.50p 3,422,538
02/06/2025 4,380.00p 4,406.00p 4,348.00p 4,378.50p 2,053,449
30/05/2025 4,416.00p 4,452.50p 4,394.50p 4,402.00p 6,580,959
29/05/2025 4,494.50p 4,510.50p 4,448.50p 4,461.00p 5,504,429
28/05/2025 4,446.50p 4,494.50p 4,443.80p 4,451.00p 1,796,994
27/05/2025 4,527.50p 4,537.00p 4,483.00p 4,498.50p 2,400,431
26/05/2025 4,555.00p 4,606.50p 4,515.50p 4,562.50p 1,904,830
23/05/2025 4,555.00p 4,606.50p 4,515.50p 4,562.50p 1,904,828
22/05/2025 4,627.50p 4,669.00p 4,570.00p 4,587.00p 2,718,380
21/05/2025 4,650.00p 4,679.00p 4,629.00p 4,651.50p 1,307,278
20/05/2025 4,625.00p 4,691.50p 4,617.00p 4,673.50p 1,296,087
19/05/2025 4,652.50p 4,659.00p 4,584.00p 4,646.00p 1,945,667
16/05/2025 4,690.00p 4,720.50p 4,648.70p 4,676.00p 2,960,547
15/05/2025 4,672.00p 4,706.00p 4,624.00p 4,692.00p 3,924,357
14/05/2025 4,733.50p 4,734.00p 4,662.00p 4,684.00p 1,491,492
13/05/2025 4,665.50p 4,772.50p 4,665.50p 4,699.50p 1,596,343
12/05/2025 4,744.50p 4,764.50p 4,644.50p 4,662.00p 3,237,389
09/05/2025 4,470.50p 4,510.50p 4,446.00p 4,496.50p 3,974,561
08/05/2025 4,514.00p 4,533.50p 4,423.50p 4,445.00p 2,494,183
07/05/2025 4,494.50p 4,576.00p 4,475.46p 4,539.50p 2,714,297
06/05/2025 4,511.50p 4,519.00p 4,443.50p 4,478.50p 4,191,848
05/05/2025 4,542.00p 4,556.50p 4,470.50p 4,502.00p 1,612,568
02/05/2025 4,542.00p 4,556.50p 4,470.50p 4,502.00p 1,612,543
01/05/2025 4,531.50p 4,531.50p 4,426.50p 4,430.00p 1,063,417
30/04/2025 4,524.00p 4,561.74p 4,367.00p 4,447.00p 3,903,587
29/04/2025 4,550.00p 4,615.00p 4,540.00p 4,546.50p 1,428,133

Market data

Select a section