4,457.00p+9.50 (+0.21%)11 Jul 2025, 18:47
Rio Tinto PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 4443.50p | 4471.00p | 4393.00p | 4457.00p | 2,099,060 |
Jul 10, 2025 | 4428.50p | 4490.00p | 4414.50p | 4447.50p | 5,533,046 |
Jul 9, 2025 | 4333.00p | 4334.50p | 4274.00p | 4276.50p | 3,290,957 |
Jul 8, 2025 | 4273.00p | 4331.00p | 4266.50p | 4311.50p | 2,373,093 |
Jul 7, 2025 | 4261.00p | 4279.00p | 4248.00p | 4256.00p | 1,366,280 |
Jul 4, 2025 | 4279.00p | 4287.50p | 4255.50p | 4266.50p | 1,174,406 |
Jul 3, 2025 | 4366.00p | 4374.50p | 4296.00p | 4296.00p | 2,866,363 |
Jul 2, 2025 | 4310.00p | 4389.00p | 4287.48p | 4381.00p | 3,546,202 |
Jul 1, 2025 | 4241.00p | 4264.00p | 4187.00p | 4264.00p | 2,652,950 |
Jun 30, 2025 | 4277.50p | 4286.00p | 4228.00p | 4245.00p | 1,677,642 |
Jun 27, 2025 | 4325.50p | 4356.50p | 4253.00p | 4281.50p | 1,606,420 |
Jun 26, 2025 | 4186.00p | 4279.50p | 4169.00p | 4267.50p | 2,213,867 |
Jun 25, 2025 | 4193.50p | 4209.50p | 4124.00p | 4124.00p | 3,098,737 |
Jun 24, 2025 | 4276.50p | 4276.50p | 4193.50p | 4193.50p | 3,332,321 |
Jun 23, 2025 | 4123.00p | 4187.50p | 4110.00p | 4185.00p | 2,733,253 |
Jun 20, 2025 | 4137.00p | 4183.50p | 4137.00p | 4148.50p | 7,522,891 |
Jun 19, 2025 | 4180.00p | 4195.50p | 4134.50p | 4137.50p | 3,266,287 |
Jun 18, 2025 | 4265.50p | 4287.00p | 4231.50p | 4240.50p | 2,120,301 |
Jun 17, 2025 | 4274.50p | 4305.50p | 4250.00p | 4252.50p | 4,376,420 |
Jun 16, 2025 | 4311.00p | 4327.50p | 4287.00p | 4303.00p | 2,717,261 |
Jun 13, 2025 | 4251.00p | 4288.50p | 4249.00p | 4288.50p | 2,798,061 |
Jun 12, 2025 | 4300.00p | 4307.50p | 4263.50p | 4302.50p | 2,127,382 |
Jun 11, 2025 | 4425.50p | 4429.00p | 4351.00p | 4351.00p | 3,106,558 |
Jun 10, 2025 | 4349.00p | 4390.50p | 4337.50p | 4376.50p | 2,318,806 |
Jun 9, 2025 | 4369.50p | 4390.00p | 4312.00p | 4362.00p | 1,780,557 |
Jun 6, 2025 | 4357.50p | 4390.00p | 4341.00p | 4355.50p | 4,274,560 |
Jun 5, 2025 | 4350.00p | 4409.00p | 4338.00p | 4391.00p | 2,599,004 |
Jun 4, 2025 | 4353.00p | 4384.50p | 4301.00p | 4341.00p | 4,038,351 |
Jun 3, 2025 | 4305.00p | 4337.50p | 4269.00p | 4337.50p | 3,423,038 |
Jun 2, 2025 | 4380.00p | 4406.00p | 4348.00p | 4378.50p | 2,054,735 |
May 30, 2025 | 4416.00p | 4452.50p | 4394.50p | 4402.00p | 6,581,437 |
May 29, 2025 | 4494.50p | 4510.50p | 4448.50p | 4461.00p | 5,504,968 |
May 28, 2025 | 4446.50p | 4494.50p | 4443.80p | 4451.00p | 1,797,588 |
May 27, 2025 | 4527.50p | 4537.00p | 4483.00p | 4498.50p | 2,401,141 |
May 23, 2025 | 4555.00p | 4606.50p | 4515.50p | 4562.50p | 1,905,414 |
May 22, 2025 | 4627.50p | 4669.00p | 4570.00p | 4587.00p | 2,718,783 |
May 21, 2025 | 4650.00p | 4679.00p | 4629.00p | 4651.50p | 2,767,389 |
May 20, 2025 | 4625.00p | 4691.50p | 4617.00p | 4673.50p | 1,296,347 |
May 19, 2025 | 4652.50p | 4659.00p | 4584.00p | 4646.00p | 1,946,053 |
May 16, 2025 | 4690.00p | 4720.50p | 4648.70p | 4676.00p | 2,961,611 |
May 15, 2025 | 4672.00p | 4706.00p | 4624.00p | 4692.00p | 3,992,565 |
May 14, 2025 | 4733.50p | 4734.00p | 4662.00p | 4684.00p | 2,315,490 |
May 13, 2025 | 4665.50p | 4772.50p | 4665.50p | 4699.50p | 1,720,573 |
May 12, 2025 | 4744.50p | 4764.50p | 4644.50p | 4662.00p | 3,348,147 |
May 9, 2025 | 4470.50p | 4510.50p | 4446.00p | 4496.50p | 3,975,252 |
May 8, 2025 | 4514.00p | 4533.50p | 4423.50p | 4445.00p | 2,494,718 |
May 7, 2025 | 4494.50p | 4576.00p | 4475.46p | 4539.50p | 4,740,279 |
May 6, 2025 | 4511.50p | 4519.00p | 4443.50p | 4478.50p | 4,192,427 |
May 2, 2025 | 4542.00p | 4556.50p | 4470.50p | 4502.00p | 1,613,491 |
May 1, 2025 | 4531.50p | 4531.50p | 4426.50p | 4430.00p | 1,063,676 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.