Canada markets closed

Rio Tinto Group (RIO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,317.00-69.00 (-1.28%)
At close: 04:55PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20245,340.005,358.005,264.005,317.005,317.004,324,161
Apr 22, 20245,354.005,455.005,346.005,386.005,386.004,068,696
Apr 19, 20245,326.005,390.005,298.005,380.005,380.002,221,703
Apr 18, 20245,425.005,435.005,371.005,371.005,371.004,063,340
Apr 17, 20245,335.005,449.355,317.005,388.005,388.005,836,634
Apr 16, 20245,300.005,305.005,199.005,254.005,254.003,120,140
Apr 15, 20245,422.005,466.005,382.005,410.005,410.005,656,133
Apr 12, 20245,281.005,441.005,281.005,375.005,375.006,238,461
Apr 11, 20245,306.005,332.005,197.005,230.005,230.002,727,253
Apr 10, 20245,340.005,353.005,185.005,235.005,235.004,446,054
Apr 09, 20245,215.005,315.005,215.005,251.005,251.006,040,073
Apr 08, 20245,066.005,195.005,049.005,184.005,184.002,889,042
Apr 05, 20244,995.005,041.004,956.504,974.504,974.505,006,298
Apr 04, 20245,100.005,170.005,061.795,094.005,094.004,923,587
Apr 03, 20245,109.005,122.005,025.005,078.005,078.003,779,632
Apr 02, 20245,101.005,170.005,098.005,117.005,117.004,723,497
Mar 28, 20245,016.005,050.004,980.505,017.005,017.003,148,055
Mar 27, 20244,910.004,978.004,896.404,978.004,978.004,464,670
Mar 26, 20244,978.504,980.004,904.004,918.504,918.503,593,545
Mar 25, 20245,017.005,050.004,999.505,013.005,013.005,496,059
Mar 22, 20245,028.005,068.004,989.504,997.004,997.002,528,922
Mar 21, 20245,051.005,081.005,028.005,048.005,048.002,472,239
Mar 20, 20244,938.004,967.504,906.004,940.504,940.501,780,473
Mar 19, 20244,935.004,969.004,896.504,937.004,937.005,455,687
Mar 18, 20244,876.004,932.004,872.004,886.004,886.003,424,609
Mar 15, 20244,848.004,862.004,800.004,862.004,862.007,353,990
Mar 14, 20244,920.004,935.504,820.004,842.004,842.003,074,529
Mar 13, 20244,902.004,938.004,828.004,904.504,904.505,897,695
Mar 12, 20244,845.004,976.504,832.004,914.004,914.0010,703,341
Mar 11, 20244,770.004,809.504,701.004,809.504,809.5012,250,809
Mar 08, 20244,953.004,958.004,869.314,869.504,869.508,543,431
Mar 07, 20244,911.505,031.004,905.004,975.504,975.504,679,071
Mar 07, 2024203.77 Dividend
Mar 06, 20245,029.005,132.005,029.005,075.004,871.237,266,462
Mar 05, 20245,074.005,084.005,001.005,026.004,824.203,723,091
Mar 04, 20245,117.005,123.005,062.005,090.004,885.632,154,073
Mar 01, 20245,109.005,141.005,078.005,127.004,921.141,940,985
Feb 29, 20245,100.005,132.005,079.005,079.004,875.076,378,214
Feb 28, 20245,088.005,094.005,029.795,042.004,839.562,483,574
Feb 27, 20245,154.005,164.005,111.805,112.004,906.742,121,772
Feb 26, 20245,115.005,128.005,041.005,067.004,863.5512,448,763
Feb 23, 20245,200.005,230.005,187.005,197.004,988.332,000,633
Feb 22, 20245,240.005,261.005,169.795,170.004,962.422,567,901
Feb 21, 20245,247.005,253.005,106.005,151.004,944.182,921,323
Feb 20, 20245,365.005,370.005,210.005,230.005,020.014,366,383
Feb 19, 20245,488.005,488.005,401.005,428.005,210.061,271,424
Feb 16, 20245,400.005,552.005,400.005,515.005,293.563,508,892
Feb 15, 20245,307.005,349.005,290.005,328.005,114.071,330,625
Feb 14, 20245,285.005,318.005,260.795,309.005,095.834,831,633
Feb 13, 20245,397.005,408.005,286.005,286.005,073.761,877,728
Feb 12, 20245,341.005,390.135,330.005,355.005,139.993,056,810
Feb 09, 20245,369.005,402.005,321.005,344.005,129.431,642,245
Feb 08, 20245,420.005,462.005,355.005,362.005,146.713,349,957
Feb 07, 20245,420.005,446.005,366.005,378.005,162.062,220,209
Feb 06, 20245,408.005,443.005,358.005,394.005,177.425,104,072
Feb 05, 20245,382.005,430.005,331.735,349.005,134.236,329,195
Feb 02, 20245,471.005,486.005,409.005,409.005,191.821,878,438
Feb 01, 20245,474.005,512.005,452.005,487.005,266.693,169,322
Jan 31, 20245,545.005,555.005,482.005,503.005,282.042,311,690
Jan 30, 20245,538.005,576.005,496.005,512.005,290.683,183,516
Jan 29, 20245,525.005,593.005,517.925,578.005,354.032,595,153
Jan 26, 20245,492.005,580.005,479.005,549.005,326.201,779,935
Jan 25, 20245,552.005,552.385,448.005,481.005,260.933,220,555
Jan 24, 20245,500.005,575.005,467.005,494.005,273.414,348,313
Jan 23, 20245,390.005,450.005,357.905,410.005,192.785,023,839
Jan 22, 20245,400.005,412.005,249.875,288.005,075.683,748,888
Jan 19, 20245,476.005,489.005,379.005,379.005,163.0211,379,556
Jan 18, 20245,394.005,484.005,382.005,435.005,216.783,318,032
Jan 17, 20245,357.005,387.005,315.005,382.005,165.902,724,765
Jan 16, 20245,404.005,521.005,383.005,465.005,245.573,396,095
Jan 15, 20245,432.005,505.005,421.005,440.005,221.571,526,898
Jan 12, 20245,520.005,535.005,469.885,486.005,265.732,917,092
Jan 11, 20245,552.005,653.005,443.005,452.005,233.099,460,678
Jan 10, 20245,530.005,541.005,497.005,505.005,283.962,633,101
Jan 09, 20245,642.005,658.955,552.005,572.005,348.274,310,948
Jan 08, 20245,653.005,689.005,626.005,685.005,456.743,777,067
Jan 05, 20245,693.005,719.005,640.665,700.005,471.143,085,773
Jan 04, 20245,762.005,809.005,728.005,754.005,522.975,818,851
Jan 03, 20245,825.005,877.005,730.005,778.005,546.003,050,277
Jan 02, 20245,877.005,899.005,816.005,891.005,654.471,715,146
Dec 29, 20235,868.005,881.005,842.005,842.005,607.43462,081
Dec 28, 20235,879.005,910.005,831.005,860.005,624.711,061,380
Dec 27, 20235,852.005,871.005,803.005,825.005,591.122,262,738
Dec 22, 20235,779.005,875.265,779.005,839.005,604.551,155,736
Dec 21, 20235,781.005,870.255,737.005,812.005,578.642,860,890
Dec 20, 20235,826.005,864.005,751.005,783.005,550.803,125,019
Dec 19, 20235,765.005,804.005,724.005,786.005,553.683,601,459
Dec 18, 20235,726.005,791.005,663.005,765.005,533.532,024,155
Dec 15, 20235,686.005,773.005,675.005,698.005,469.227,014,360
Dec 14, 20235,615.005,755.005,592.005,653.005,426.025,397,696
Dec 13, 20235,530.005,555.005,483.005,496.005,275.333,489,695
Dec 12, 20235,542.005,629.995,451.005,517.005,295.484,072,332
Dec 11, 20235,536.005,543.005,449.645,484.005,263.812,881,577
Dec 08, 20235,550.005,607.005,506.005,583.005,358.833,879,503
Dec 07, 20235,525.005,591.005,459.005,568.005,344.442,255,752
Dec 06, 20235,490.005,552.005,387.005,492.005,271.492,572,415
Dec 05, 20235,439.005,481.005,369.005,420.005,202.382,071,769
Dec 04, 20235,468.005,633.005,428.005,448.005,229.255,835,999
Dec 01, 20235,483.005,632.005,469.005,599.005,374.192,626,643
Nov 30, 20235,428.005,474.005,385.005,399.005,182.223,806,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...