Australia markets closed

Rio Tinto Group (RIO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,669.50-22.00 (-0.47%)
As of 10:05AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20214,621.004,676.004,621.004,669.504,669.50596,192
01 Dec 20214,692.004,781.504,618.504,691.504,691.504,617,938
30 Nov 20214,584.504,699.504,531.004,612.004,612.006,041,296
29 Nov 20214,623.004,703.004,552.004,621.504,621.504,702,993
26 Nov 20214,510.004,585.004,480.004,542.504,542.506,005,812
25 Nov 20214,740.504,744.504,619.004,668.004,668.004,738,856
24 Nov 20214,695.004,780.004,673.004,718.004,718.005,232,816
23 Nov 20214,622.004,694.504,603.004,670.504,670.504,603,125
22 Nov 20214,489.004,581.854,463.504,539.504,539.503,419,280
19 Nov 20214,443.004,467.004,401.504,455.004,455.003,569,603
18 Nov 20214,431.504,437.504,354.004,375.504,375.502,460,322
17 Nov 20214,439.004,471.284,418.504,453.004,453.002,790,823
16 Nov 20214,514.004,520.004,453.504,453.504,453.502,668,544
15 Nov 20214,546.004,564.504,489.504,514.004,514.002,457,222
12 Nov 20214,630.004,650.004,547.504,562.504,562.504,648,458
11 Nov 20214,511.004,619.004,486.504,597.004,597.005,422,284
10 Nov 20214,435.004,469.004,399.504,445.004,445.004,393,241
09 Nov 20214,494.004,522.504,430.504,440.504,440.503,922,784
08 Nov 20214,450.004,497.504,399.004,474.004,474.002,850,865
05 Nov 20214,475.004,475.004,401.004,424.504,424.503,399,760
04 Nov 20214,490.504,503.004,432.004,435.504,435.503,616,156
03 Nov 20214,523.004,549.504,449.004,461.004,461.002,038,962
02 Nov 20214,491.504,500.004,398.504,460.504,460.503,303,810
01 Nov 20214,599.004,608.004,510.004,560.504,560.502,098,309
29 Oct 20214,535.004,618.004,509.004,560.504,560.504,370,742
28 Oct 20214,600.004,675.004,582.504,596.004,596.004,000,159
27 Oct 20214,658.004,693.504,640.504,657.504,657.502,633,795
26 Oct 20214,788.504,806.504,725.004,725.004,725.002,491,055
25 Oct 20214,730.004,799.004,722.004,766.504,766.502,987,170
22 Oct 20214,696.004,751.004,672.504,672.504,672.502,879,915
21 Oct 20214,747.504,785.004,649.004,649.004,649.004,543,854
20 Oct 20214,922.004,943.004,792.504,885.504,885.503,883,198
19 Oct 20215,089.005,099.005,006.005,050.005,050.002,889,283
18 Oct 20215,052.005,089.844,989.005,002.005,002.003,160,140
15 Oct 20215,050.005,090.005,002.005,038.005,038.003,482,475
14 Oct 20215,059.005,140.005,011.005,111.005,111.002,900,183
13 Oct 20214,949.004,982.004,838.504,930.004,930.003,697,356
12 Oct 20214,995.505,051.004,954.005,005.005,005.002,981,245
11 Oct 20215,031.005,153.004,995.505,101.005,101.002,784,498
08 Oct 20214,977.005,004.004,912.504,929.004,929.003,241,711
07 Oct 20214,856.005,015.004,840.004,950.504,950.504,056,835
06 Oct 20214,807.004,816.504,725.504,784.504,784.504,388,840
05 Oct 20214,813.504,820.784,719.004,807.004,807.002,452,735
04 Oct 20214,808.504,880.004,800.004,812.504,812.502,122,102
01 Oct 20214,820.504,866.004,794.004,808.004,808.002,649,746
30 Sept 20214,912.504,939.004,757.094,913.504,913.503,756,129
29 Sept 20214,781.004,840.004,732.004,820.504,820.503,106,891
28 Sept 20214,781.004,823.004,734.504,775.504,775.504,356,001
27 Sept 20214,861.004,900.504,767.504,803.004,803.003,645,366
24 Sept 20214,854.004,864.504,786.504,830.504,830.503,322,837
23 Sept 20214,931.504,931.504,796.004,858.004,858.003,885,605
22 Sept 20214,877.004,908.004,777.004,841.004,841.003,923,631
21 Sept 20214,777.004,831.004,702.004,707.004,707.004,175,469
20 Sept 20214,704.504,750.004,546.004,714.004,714.005,996,974
17 Sept 20214,950.004,950.004,791.004,829.504,829.5014,216,398
16 Sept 20215,150.005,180.005,007.505,010.005,010.005,078,190
15 Sept 20215,199.005,273.005,166.005,219.005,219.003,992,847
14 Sept 20215,207.005,259.005,159.005,179.005,179.002,233,593
13 Sept 20215,238.005,295.005,226.005,287.005,287.002,928,540
10 Sept 20215,218.005,293.005,199.005,264.005,264.001,899,173
09 Sept 20215,250.005,256.005,160.005,163.005,163.003,579,389
08 Sept 20215,352.005,362.115,283.005,305.005,305.002,239,102
07 Sept 20215,328.005,430.005,316.005,360.005,360.002,488,724
06 Sept 20215,426.005,446.005,337.005,337.005,337.001,490,671
03 Sept 20215,430.005,488.005,393.005,408.005,408.001,841,803
02 Sept 20215,362.005,434.005,344.005,406.005,406.001,982,153
01 Sept 20215,343.005,377.005,284.005,332.005,332.002,375,652
31 Aug 20215,475.005,516.005,336.005,382.005,382.003,764,210
27 Aug 20215,319.005,416.005,317.005,404.005,404.001,400,608
26 Aug 20215,382.005,388.005,301.005,316.005,316.001,790,997
25 Aug 20215,401.005,441.375,354.005,422.005,422.002,896,101
24 Aug 20215,298.005,428.005,283.005,410.005,410.002,692,024
23 Aug 20215,266.005,280.005,187.005,254.005,254.001,894,613
20 Aug 20215,246.005,264.005,169.005,226.005,226.002,228,810
19 Aug 20215,160.005,270.005,101.005,192.005,192.003,742,827
18 Aug 20215,514.005,517.005,308.955,338.005,338.003,264,946
17 Aug 20215,520.005,553.005,469.005,479.005,479.002,978,007
16 Aug 20215,600.005,632.005,474.955,534.005,534.003,448,606
13 Aug 20215,670.005,687.005,621.005,650.005,650.002,056,098
12 Aug 20215,700.005,710.285,580.365,637.005,637.006,067,969
12 Aug 2021133.26 Dividend
11 Aug 20216,181.006,225.006,061.006,101.005,967.743,944,228
10 Aug 20216,092.006,175.006,034.006,164.006,029.362,941,515
09 Aug 20215,979.006,106.005,945.006,090.005,956.981,987,320
06 Aug 20216,001.006,081.005,985.486,033.005,901.232,890,027
05 Aug 20216,252.006,263.005,972.006,027.005,895.364,734,820
04 Aug 20216,315.006,342.006,259.006,292.006,154.573,198,045
03 Aug 20216,205.006,309.006,172.006,281.006,143.811,966,625
02 Aug 20216,176.006,289.006,164.006,216.006,080.231,610,294
30 July 20216,125.006,190.006,043.006,101.005,967.742,485,428
29 July 20216,100.006,325.426,085.006,286.006,148.702,627,669
28 July 20215,991.006,141.005,933.006,127.005,993.172,056,921
27 July 20216,063.006,089.005,948.006,041.005,909.052,221,346
26 July 20215,966.006,135.005,960.626,110.005,976.542,153,327
23 July 20215,908.005,947.005,861.005,926.005,796.561,616,132
22 July 20215,949.006,006.005,815.005,846.005,718.311,814,804
21 July 20215,836.006,011.005,797.005,971.005,840.582,021,775
20 July 20215,798.005,911.005,732.005,836.005,708.534,084,971
19 July 20215,882.005,900.005,709.005,755.005,629.302,660,538
16 July 20216,160.006,182.005,905.005,931.005,801.452,445,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...