1. Share Prices

  2. Rio Tinto PLC (RIO)

5,476.00p-24.00 (-0.44%)08 Dec 2025, 18:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rio Tinto PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20255476.00p5537.00p5473.00p5476.00p1,787,481
Dec 5, 20255550.00p5571.00p5470.11p5500.00p1,635,280
Dec 4, 20255642.00p5647.60p5445.00p5494.00p3,665,663
Dec 3, 20255471.00p5517.00p5469.00p5504.00p2,501,212
Dec 2, 20255467.00p5475.00p5417.00p5417.00p1,432,174
Dec 1, 20255414.00p5498.00p5399.00p5465.00p1,904,338
Nov 28, 20255363.00p5435.00p5363.00p5422.00p1,655,757
Nov 27, 20255400.00p5424.00p5355.00p5355.00p1,041,402
Nov 26, 20255450.00p5489.00p5407.00p5461.00p5,710,174
Nov 25, 20255372.00p5449.00p5367.00p5400.00p1,651,852
Nov 24, 20255342.00p5381.00p5305.00p5355.00p3,328,364
Nov 21, 20255182.00p5313.00p5182.00p5308.00p2,409,005
Nov 20, 20255385.00p5662.00p5331.00p5337.00p3,492,858
Nov 19, 20255274.00p5343.00p5250.00p5307.00p1,500,708
Nov 18, 20255220.00p5307.25p5183.00p5288.00p2,853,769
Nov 17, 20255397.00p5410.00p5357.00p5398.00p1,264,300
Nov 14, 20255355.00p5394.00p5291.00p5394.00p2,134,698
Nov 13, 20255427.00p5452.00p5407.00p5411.00p1,272,135
Nov 12, 20255375.00p5447.00p5373.00p5410.00p2,613,348
Nov 11, 20255318.00p5353.00p5303.00p5324.00p1,257,835
Nov 10, 20255304.00p5329.00p5270.00p5301.00p3,741,356
Nov 7, 20255255.00p5262.00p5159.00p5226.00p1,886,729
Nov 6, 20255320.00p5344.00p5221.00p5259.00p3,187,261
Nov 5, 20255206.00p5313.10p5206.00p5278.00p2,214,425
Nov 4, 20255298.00p5300.00p5232.00p5272.00p4,634,235
Nov 3, 20255428.00p5445.00p5353.00p5360.00p1,848,309
Oct 31, 20255489.00p5511.00p5471.00p5486.00p1,768,425
Oct 30, 20255460.00p5500.00p5426.00p5483.00p2,226,299
Oct 29, 20255483.00p5565.00p5457.00p5546.00p2,636,583
Oct 28, 20255294.00p5429.67p5262.00p5408.00p2,010,041
Oct 27, 20255348.00p5371.00p5300.00p5339.00p4,010,646
Oct 24, 20255239.00p5325.00p5239.00p5325.00p2,579,339
Oct 23, 20255216.00p5341.00p5201.00p5301.00p3,897,767
Oct 22, 20255223.00p5286.00p5169.00p5205.00p6,334,894
Oct 21, 20255189.00p5189.00p5084.00p5097.00p1,612,653
Oct 20, 20255084.00p5146.00p5054.00p5130.00p1,883,806
Oct 17, 20255088.00p5103.00p5029.00p5050.00p2,058,441
Oct 16, 20255147.00p5152.00p5103.00p5138.00p1,314,740
Oct 15, 20255135.00p5157.00p5060.18p5141.00p1,839,133
Oct 14, 20254981.00p5082.00p4970.50p5082.00p2,259,533
Oct 13, 20255003.00p5090.00p4999.00p5082.00p1,933,144
Oct 10, 20254990.00p5090.00p4976.00p4983.50p2,499,152
Oct 9, 20255110.00p5171.00p5049.00p5049.00p2,128,213
Oct 8, 20254973.00p5057.00p4955.50p5047.00p2,605,388
Oct 7, 20254965.50p4990.50p4925.00p4955.50p1,761,674
Oct 6, 20254910.50p5002.00p4899.00p4991.00p3,519,386
Oct 3, 20254920.00p4947.50p4897.50p4931.00p3,851,488
Oct 2, 20254955.00p4973.50p4862.50p4873.00p1,839,312
Oct 1, 20254875.50p4955.00p4870.00p4891.50p3,492,557
Sep 30, 20254876.50p4951.00p4834.00p4887.50p3,123,428
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.