- Share Prices
Rio Tinto PLC (RIO)
5,467.00p+25.00 (+0.46%)03 May 2024, 16:49
Rio Tinto PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 2, 2024 | 5435.00p | 5468.00p | 5393.00p | 5442.00p | 3,878,695 |
May 1, 2024 | 5421.00p | 5422.00p | 5422.00p | 5426.00p | 96,765 |
Apr 30, 2024 | 5459.00p | 5459.00p | 5459.00p | 5472.00p | 1,429,719 |
Apr 29, 2024 | 5460.00p | 5503.00p | 5450.00p | 5457.00p | 2,587,978 |
Apr 26, 2024 | 5462.00p | 5504.00p | 5444.00p | 5453.00p | 2,257,634 |
Apr 25, 2024 | 5509.00p | 5517.00p | 5344.00p | 5379.00p | 3,845,550 |
Apr 24, 2024 | 5478.00p | 5522.00p | 5413.00p | 5450.00p | 3,747,275 |
Apr 23, 2024 | 5340.00p | 5358.00p | 5264.00p | 5317.00p | 4,956,924 |
Apr 22, 2024 | 5354.00p | 5455.00p | 5346.00p | 5386.00p | 4,068,696 |
Apr 19, 2024 | 5326.00p | 5390.00p | 5298.00p | 5380.00p | 2,221,703 |
Apr 18, 2024 | 5425.00p | 5435.00p | 5371.00p | 5371.00p | 4,063,340 |
Apr 17, 2024 | 5335.00p | 5449.35p | 5317.00p | 5388.00p | 5,836,634 |
Apr 16, 2024 | 5300.00p | 5305.00p | 5199.00p | 5254.00p | 3,120,140 |
Apr 15, 2024 | 5422.00p | 5466.00p | 5382.00p | 5410.00p | 5,656,133 |
Apr 12, 2024 | 5281.00p | 5441.00p | 5281.00p | 5375.00p | 6,238,461 |
Apr 11, 2024 | 5306.00p | 5332.00p | 5197.00p | 5230.00p | 2,727,253 |
Apr 10, 2024 | 5340.00p | 5353.00p | 5185.00p | 5235.00p | 4,446,054 |
Apr 9, 2024 | 5215.00p | 5315.00p | 5215.00p | 5251.00p | 6,040,073 |
Apr 8, 2024 | 5066.00p | 5195.00p | 5049.00p | 5184.00p | 2,889,042 |
Apr 5, 2024 | 4995.00p | 5041.00p | 4956.50p | 4974.50p | 5,006,298 |
Apr 4, 2024 | 5100.00p | 5170.00p | 5061.79p | 5094.00p | 4,923,587 |
Apr 3, 2024 | 5109.00p | 5122.00p | 5025.00p | 5078.00p | 3,779,632 |
Apr 2, 2024 | 5101.00p | 5170.00p | 5098.00p | 5117.00p | 4,723,497 |
Mar 28, 2024 | 5016.00p | 5050.00p | 4980.50p | 5017.00p | 3,148,055 |
Mar 27, 2024 | 4910.00p | 4978.00p | 4896.40p | 4978.00p | 4,464,670 |
Mar 26, 2024 | 4978.50p | 4980.00p | 4904.00p | 4918.50p | 3,593,545 |
Mar 25, 2024 | 5017.00p | 5050.00p | 4999.50p | 5013.00p | 5,496,059 |
Mar 22, 2024 | 5028.00p | 5068.00p | 4989.50p | 4997.00p | 2,528,922 |
Mar 21, 2024 | 5051.00p | 5081.00p | 5028.00p | 5048.00p | 2,472,239 |
Mar 20, 2024 | 4938.00p | 4967.50p | 4906.00p | 4940.50p | 1,780,473 |
Mar 19, 2024 | 4935.00p | 4969.00p | 4896.50p | 4937.00p | 5,455,687 |
Mar 18, 2024 | 4876.00p | 4932.00p | 4872.00p | 4886.00p | 3,424,609 |
Mar 15, 2024 | 4848.00p | 4862.00p | 4800.00p | 4862.00p | 7,353,990 |
Mar 14, 2024 | 4920.00p | 4935.50p | 4820.00p | 4842.00p | 3,074,529 |
Mar 13, 2024 | 4902.00p | 4938.00p | 4828.00p | 4904.50p | 5,897,695 |
Mar 12, 2024 | 4845.00p | 4976.50p | 4832.00p | 4914.00p | 10,703,341 |
Mar 11, 2024 | 4770.00p | 4809.50p | 4701.00p | 4809.50p | 12,250,809 |
Mar 8, 2024 | 4953.00p | 4958.00p | 4869.31p | 4869.50p | 8,543,431 |
Mar 7, 2024 | 4911.50p | 5031.00p | 4905.00p | 4975.50p | 4,679,071 |
Mar 6, 2024 | 5029.00p | 5132.00p | 5029.00p | 5075.00p | 7,266,462 |
Mar 5, 2024 | 5074.00p | 5084.00p | 5001.00p | 5026.00p | 3,723,091 |
Mar 4, 2024 | 5117.00p | 5123.00p | 5062.00p | 5090.00p | 2,154,073 |
Mar 1, 2024 | 5109.00p | 5141.00p | 5078.00p | 5127.00p | 1,940,985 |
Feb 29, 2024 | 5100.00p | 5132.00p | 5079.00p | 5079.00p | 6,378,214 |
Feb 28, 2024 | 5088.00p | 5094.00p | 5029.79p | 5042.00p | 2,483,574 |
Feb 27, 2024 | 5154.00p | 5164.00p | 5111.80p | 5112.00p | 2,121,772 |
Feb 26, 2024 | 5115.00p | 5128.00p | 5041.00p | 5067.00p | 12,448,763 |
Feb 23, 2024 | 5200.00p | 5230.00p | 5187.00p | 5197.00p | 2,000,633 |
Feb 22, 2024 | 5240.00p | 5261.00p | 5169.79p | 5170.00p | 2,567,901 |
Feb 21, 2024 | 5247.00p | 5253.00p | 5106.00p | 5151.00p | 2,921,323 |