Canada Markets open in 2 hrs 49 mins

Rio Tinto Group (RIO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,597.00-83.00 (-1.46%)
As of 11:26AM GMT. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20225,627.005,662.005,572.985,597.005,597.00344,336
Dec 06, 20225,635.005,712.005,624.815,680.005,680.002,127,876
Dec 05, 20225,690.005,791.005,651.005,671.005,671.001,849,819
Dec 02, 20225,515.005,590.005,447.005,584.005,584.001,958,283
Dec 01, 20225,640.005,658.005,542.005,598.005,598.002,433,533
Nov 30, 20225,600.005,657.005,495.005,585.005,585.007,208,269
Nov 29, 20225,440.005,582.005,429.425,563.005,563.003,073,312
Nov 28, 20225,320.005,406.005,277.005,363.005,363.001,911,401
Nov 25, 20225,427.005,464.005,353.005,379.005,379.001,572,769
Nov 24, 20225,401.005,470.005,381.005,407.005,407.001,534,653
Nov 23, 20225,419.005,440.005,350.005,378.005,378.001,281,438
Nov 22, 20225,323.005,425.005,312.515,387.005,387.002,465,078
Nov 21, 20225,300.005,333.005,228.005,270.005,270.002,710,766
Nov 18, 20225,399.005,430.005,359.005,385.005,385.001,959,927
Nov 17, 20225,348.005,417.005,255.005,367.005,367.002,368,122
Nov 16, 20225,475.005,500.005,342.005,378.005,378.002,334,596
Nov 15, 20225,439.005,478.005,395.005,459.005,459.002,458,456
Nov 14, 20225,400.005,453.005,308.815,407.005,407.004,854,398
Nov 11, 20225,280.005,482.005,275.605,398.005,398.003,838,809
Nov 10, 20225,074.005,168.004,987.005,148.005,148.002,130,360
Nov 09, 20225,128.005,185.005,097.005,119.005,119.002,479,088
Nov 08, 20225,001.005,122.004,914.005,111.005,111.002,939,547
Nov 07, 20224,969.505,140.004,934.005,044.005,044.004,189,607
Nov 04, 20224,880.505,128.004,792.005,030.005,030.004,361,667
Nov 03, 20224,574.004,690.004,557.334,675.004,675.001,867,028
Nov 02, 20224,718.004,782.504,604.004,610.504,610.504,500,947
Nov 01, 20224,702.504,754.004,644.004,735.004,735.007,337,153
Oct 31, 20224,501.504,617.004,424.504,537.004,537.005,599,559
Oct 28, 20224,570.004,598.504,473.004,486.004,486.004,434,589
Oct 27, 20224,779.504,785.004,637.504,664.004,664.008,381,969
Oct 26, 20224,711.504,849.004,659.564,843.004,843.002,916,939
Oct 25, 20224,740.004,740.004,620.504,714.004,714.002,278,582
Oct 24, 20224,735.004,765.004,674.004,750.004,750.003,013,589
Oct 21, 20224,683.504,815.004,645.504,805.004,805.003,664,883
Oct 20, 20224,700.504,756.004,608.004,729.004,729.003,211,801
Oct 19, 20224,773.004,800.004,701.004,733.004,733.001,925,303
Oct 18, 20224,800.504,873.004,742.504,748.004,748.002,022,084
Oct 17, 20224,762.504,840.504,742.504,820.004,820.004,305,661
Oct 14, 20224,931.004,982.514,741.504,751.504,751.502,750,262
Oct 13, 20224,916.004,963.504,755.004,878.004,878.002,688,183
Oct 12, 20225,035.005,068.004,914.004,951.004,951.002,914,786
Oct 11, 20225,052.005,115.004,933.004,998.504,998.503,937,356
Oct 10, 20225,066.005,192.005,028.005,120.005,120.001,925,542
Oct 07, 20225,027.005,089.004,989.005,066.005,066.001,468,402
Oct 06, 20225,127.005,145.005,015.535,060.005,060.002,218,087
Oct 05, 20225,049.005,085.004,976.505,084.005,084.002,248,784
Oct 04, 20225,029.005,100.004,979.005,089.005,089.002,118,812
Oct 03, 20224,810.504,958.004,787.504,940.004,940.002,222,263
Sept 30, 20224,883.504,925.004,821.504,896.004,896.003,458,069
Sept 29, 20224,804.004,972.004,698.004,894.004,894.004,199,328
Sept 28, 20224,720.004,888.004,672.004,854.004,854.003,160,543
Sept 27, 20224,750.004,844.004,737.004,781.504,781.502,495,147
Sept 26, 20224,645.004,763.504,602.504,645.004,645.004,065,081
Sept 23, 20224,835.004,835.004,623.004,677.504,677.504,394,679
Sept 22, 20224,679.004,875.504,645.004,828.004,828.002,838,944
Sept 21, 20224,737.004,774.004,694.504,720.004,720.004,791,133
Sept 20, 20224,837.504,860.504,692.004,744.004,744.002,555,024
Sept 16, 20224,677.504,787.504,655.504,785.504,785.509,442,141
Sept 15, 20224,790.004,838.504,735.504,770.004,770.002,772,418
Sept 14, 20224,868.004,883.504,772.004,798.004,798.005,940,010
Sept 13, 20224,971.505,044.004,905.504,909.004,909.003,212,012
Sept 12, 20224,952.005,002.004,923.004,944.504,944.504,182,635
Sept 09, 20224,847.505,018.004,832.004,860.004,860.002,387,279
Sept 08, 20224,700.004,737.504,656.504,725.504,725.502,991,022
Sept 07, 20224,610.504,665.504,564.504,632.004,632.004,167,525
Sept 06, 20224,715.004,749.504,680.504,733.504,733.502,430,487
Sept 05, 20224,737.004,815.504,706.004,732.504,732.501,437,704
Sept 02, 20224,618.004,719.004,554.504,700.504,700.502,489,300
Sept 01, 20224,737.004,737.814,585.004,607.504,607.502,781,650
Aug 31, 20224,858.004,873.004,733.504,771.004,771.008,223,344
Aug 30, 20224,881.504,928.504,802.504,815.004,815.003,387,601
Aug 26, 20225,031.005,075.004,974.004,980.004,980.003,753,517
Aug 25, 20224,976.505,006.004,938.004,951.004,951.001,245,907
Aug 24, 20224,982.005,003.004,923.004,931.504,931.502,151,944
Aug 23, 20224,922.505,048.004,917.505,045.005,045.002,483,389
Aug 22, 20224,903.004,950.734,837.504,940.004,940.001,649,721
Aug 19, 20224,950.004,966.504,899.004,911.504,911.502,813,812
Aug 18, 20224,886.004,950.504,820.004,946.504,946.502,749,185
Aug 17, 20224,919.004,925.004,822.004,888.504,888.502,417,350
Aug 16, 20224,811.504,951.004,795.504,918.004,918.002,737,976
Aug 15, 20224,825.004,834.004,691.004,735.504,735.502,453,446
Aug 12, 20224,881.004,904.004,773.504,844.004,844.002,140,592
Aug 11, 20224,775.504,872.504,766.314,816.004,816.004,148,148
Aug 10, 20224,989.505,038.004,959.005,003.005,003.002,934,264
Aug 09, 20224,944.504,997.504,908.004,985.004,985.002,088,122
Aug 08, 20224,955.005,017.004,924.504,957.504,957.501,855,732
Aug 05, 20224,883.004,975.004,621.394,927.504,927.501,618,501
Aug 04, 20224,814.004,859.004,728.504,830.004,830.002,760,646
Aug 03, 20224,821.004,851.004,775.004,798.504,798.501,847,507
Aug 02, 20224,833.504,872.504,762.504,800.504,800.506,243,634
Aug 01, 20224,960.004,977.934,831.504,864.504,864.501,810,402
Jul 29, 20224,900.504,963.004,848.004,924.504,924.504,350,451
Jul 28, 20224,829.004,950.504,812.004,838.504,838.503,649,194
Jul 27, 20224,680.004,803.004,600.004,788.004,788.005,387,956
Jul 26, 20224,918.504,968.004,808.504,823.504,823.503,284,845
Jul 25, 20224,741.004,884.004,741.004,850.004,850.004,057,532
Jul 22, 20224,751.004,818.004,692.504,772.004,772.002,191,249
Jul 21, 20224,696.004,724.004,612.504,692.504,692.502,809,431
Jul 20, 20224,765.504,796.504,664.004,691.004,691.002,328,470
Jul 19, 20224,658.004,727.504,637.504,707.504,707.502,697,177
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...