Shares Magazine
4,398.00p+77.50 (+1.76%)22 Apr 2025, 16:33
Rio Tinto PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 4356.50p | 4412.50p | 4356.50p | 4398.00p | 1,887,432 |
| Apr 16, 2025 | 4280.50p | 4353.00p | 4257.50p | 4353.00p | 2,268,644 |
| Apr 15, 2025 | 4351.50p | 4372.09p | 4327.50p | 4352.50p | 2,075,138 |
| Apr 14, 2025 | 4358.00p | 4390.00p | 4326.50p | 4343.00p | 1,773,529 |
| Apr 11, 2025 | 4279.50p | 4317.50p | 4214.50p | 4303.50p | 2,569,183 |
| Apr 10, 2025 | 4365.50p | 4396.50p | 4208.00p | 4208.00p | 2,821,449 |
| Apr 9, 2025 | 4052.50p | 4199.00p | 4024.50p | 4117.00p | 3,717,877 |
| Apr 8, 2025 | 4281.50p | 4360.00p | 4174.50p | 4215.50p | 5,058,538 |
| Apr 7, 2025 | 4074.50p | 4393.50p | 4037.00p | 4233.50p | 5,175,342 |
| Apr 4, 2025 | 4449.50p | 4466.50p | 4171.00p | 4239.00p | 4,224,848 |
| Apr 3, 2025 | 4477.50p | 4530.50p | 4422.50p | 4493.00p | 2,678,197 |
| Apr 2, 2025 | 4618.50p | 4654.50p | 4573.00p | 4601.50p | 1,739,319 |
| Apr 1, 2025 | 4668.50p | 4683.50p | 4624.00p | 4654.50p | 1,480,222 |
| Mar 31, 2025 | 4639.00p | 4639.50p | 4520.50p | 4586.50p | 3,042,492 |
| Mar 28, 2025 | 4813.50p | 4845.31p | 4710.50p | 4716.00p | 2,104,607 |
| Mar 27, 2025 | 4847.50p | 4873.50p | 4790.00p | 4813.50p | 1,742,978 |
| Mar 26, 2025 | 4898.50p | 4910.00p | 4846.50p | 4879.50p | 1,506,830 |
| Mar 25, 2025 | 4817.00p | 4885.00p | 4785.50p | 4856.00p | 2,520,570 |
| Mar 24, 2025 | 4848.50p | 4902.00p | 4827.50p | 4827.50p | 1,998,274 |
| Mar 21, 2025 | 4815.00p | 4826.50p | 4736.00p | 4757.00p | 4,469,807 |
| Mar 20, 2025 | 4895.50p | 4922.50p | 4830.00p | 4843.00p | 1,641,041 |
| Mar 19, 2025 | 4904.50p | 4925.00p | 4849.50p | 4906.50p | 2,496,940 |
| Mar 18, 2025 | 4898.00p | 4937.70p | 4874.00p | 4907.00p | 2,293,543 |
| Mar 17, 2025 | 4896.00p | 4908.50p | 4822.00p | 4890.50p | 1,704,994 |
| Mar 14, 2025 | 4763.00p | 4848.50p | 4747.00p | 4818.00p | 1,986,745 |
| Mar 13, 2025 | 4670.00p | 4736.00p | 4653.00p | 4730.00p | 3,335,524 |
| Mar 12, 2025 | 4765.50p | 4791.73p | 4665.00p | 4690.50p | 4,006,435 |
| Mar 11, 2025 | 4843.50p | 4880.00p | 4748.00p | 4760.00p | 2,378,031 |
| Mar 10, 2025 | 4890.50p | 4890.50p | 4782.50p | 4828.50p | 8,516,628 |
| Mar 7, 2025 | 4780.00p | 4831.50p | 4735.00p | 4802.50p | 2,491,976 |
| Mar 6, 2025 | 4795.00p | 4894.00p | 4781.00p | 4791.00p | 3,158,676 |
| Mar 5, 2025 | 4928.50p | 4961.50p | 4873.00p | 4904.00p | 4,612,501 |
| Mar 4, 2025 | 4785.50p | 4875.00p | 4773.50p | 4850.00p | 2,888,949 |
| Mar 3, 2025 | 4809.50p | 4895.34p | 4785.50p | 4877.00p | 6,795,036 |
| Feb 28, 2025 | 4737.50p | 4807.00p | 4705.00p | 4794.00p | 7,365,321 |
| Feb 27, 2025 | 4855.00p | 4880.00p | 4801.50p | 4818.50p | 5,373,749 |
| Feb 26, 2025 | 4886.00p | 4886.00p | 4831.50p | 4884.50p | 1,577,377 |
| Feb 25, 2025 | 4900.50p | 4934.50p | 4840.00p | 4840.00p | 3,741,689 |
| Feb 24, 2025 | 5014.00p | 5043.00p | 4965.00p | 5007.00p | 3,993,218 |
| Feb 21, 2025 | 5101.00p | 5160.99p | 5069.00p | 5082.00p | 1,703,987 |
| Feb 20, 2025 | 4980.00p | 5125.00p | 4978.00p | 5062.00p | 2,328,723 |
| Feb 19, 2025 | 5080.00p | 5097.00p | 4974.50p | 5036.00p | 2,191,987 |
| Feb 18, 2025 | 5105.00p | 5109.00p | 5051.00p | 5081.00p | 2,395,815 |
| Feb 17, 2025 | 5064.00p | 5106.28p | 5034.00p | 5085.00p | 1,028,827 |
| Feb 14, 2025 | 5083.00p | 5166.00p | 5038.00p | 5054.00p | 2,859,241 |
| Feb 13, 2025 | 5020.00p | 5053.00p | 4997.00p | 5039.00p | 1,710,976 |
| Feb 12, 2025 | 5000.00p | 5032.00p | 4962.00p | 4999.00p | 1,593,926 |
| Feb 11, 2025 | 5000.00p | 5010.00p | 4903.50p | 4954.00p | 5,666,129 |
| Feb 10, 2025 | 4985.50p | 5034.00p | 4978.50p | 5016.00p | 1,480,874 |
| Feb 7, 2025 | 5030.00p | 5057.00p | 4989.50p | 5015.00p | 2,414,873 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,540.00 | 5.48 |
| THG PLC | 29.26 | 5.03 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Ip Group PLC | 41.80 | 3.47 |
| Watches Of Switzerland Group PLC | 362.80 | 3.36 |
| Burberry Group PLC | 675.97 | 3.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 522.00 | -6.79 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Wh Smith PLC | 888.50 | -4.57 |
| Dcc PLC | 4,774.00 | -4.14 |
| Oxford Instruments PLC | 1,658.00 | -4.05 |