1. Share Prices

  2. Rio Tinto PLC (RIO)

4,665.50p-48.00 (-1.02%)07 Jan 2025, 16:55
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
Jan 7, 20254642.00p4719.50p4628.50p4665.50p1,996,022
Jan 6, 20254690.00p4740.50p4635.50p4713.50p9,429,245
Jan 3, 20254753.00p4759.50p4686.00p4698.00p1,861,960
Jan 2, 20254769.00p4786.00p4719.15p4764.00p1,378,596
Dec 31, 20244712.50p4727.50p4686.50p4723.00p543,875
Dec 30, 20244699.00p4710.50p4667.50p4669.50p1,174,972
Dec 27, 20244684.50p4703.50p4672.00p4693.50p1,588,060
Dec 24, 20244710.00p4719.50p4690.50p4700.00p405,243
Dec 23, 20244670.50p4692.00p4643.00p4692.00p1,119,927
Dec 20, 20244635.50p4694.77p4620.00p4668.00p4,376,945
Dec 19, 20244699.00p4736.50p4686.50p4693.00p3,770,097
Dec 18, 20244812.50p4826.00p4754.50p4757.00p3,868,548
Dec 17, 20244818.50p4830.00p4767.40p4820.00p3,538,174
Dec 16, 20244898.00p4936.00p4841.00p4841.00p2,768,375
Dec 13, 20244981.00p4992.00p4896.00p4900.00p2,281,241
Dec 12, 20245121.00p5142.00p4979.00p5000.00p2,325,791
Dec 11, 20245050.00p5111.00p5032.00p5083.00p1,310,500
Dec 10, 20245080.00p5113.00p5045.00p5103.00p1,988,856
Dec 9, 20244969.00p5155.00p4966.88p5113.00p3,993,316
Dec 6, 20244960.00p4985.00p4912.71p4924.00p1,081,866
Dec 5, 20244986.00p5031.00p4958.00p4966.00p4,073,507
Dec 4, 20245003.00p5010.40p4961.50p5007.00p2,392,852
Dec 3, 20245002.00p5079.00p4991.00p5020.00p3,028,832
Dec 2, 20244917.00p4996.50p4909.50p4970.00p1,825,437
Nov 29, 20244921.50p4936.50p4882.71p4936.50p1,911,687
Nov 28, 20244921.50p4931.50p4883.50p4900.00p847,360
Nov 27, 20244934.50p4968.00p4879.00p4915.50p2,309,509
Nov 26, 20245000.00p5006.00p4924.50p4924.50p2,003,258
Nov 25, 20244975.50p5025.00p4970.50p5016.00p4,731,890
Nov 22, 20244952.50p4978.00p4916.50p4945.00p1,496,423
Nov 21, 20244896.50p4935.00p4896.50p4924.50p3,153,971
Nov 20, 20244889.50p4946.00p4882.00p4921.50p2,641,806
Nov 19, 20244899.00p4933.00p4868.61p4893.50p1,586,909
Nov 18, 20244854.50p4880.50p4833.00p4866.00p3,723,034
Nov 15, 20244721.50p4833.48p4713.34p4804.50p2,513,502
Nov 14, 20244740.50p4770.98p4693.50p4735.50p1,498,588
Nov 13, 20244780.50p4825.50p4731.00p4748.50p2,045,883
Nov 12, 20244824.50p4842.00p4725.50p4745.00p4,097,102
Nov 11, 20244955.50p4970.00p4850.00p4850.00p1,976,260
Nov 8, 20245179.00p5190.00p4936.50p4946.00p3,389,501
Nov 7, 20245143.00p5240.00p5117.89p5201.00p2,661,660
Nov 6, 20245000.00p5122.00p4954.50p5043.00p1,798,432
Nov 5, 20245024.00p5060.00p5012.00p5025.00p1,207,528
Nov 4, 20245030.00p5055.00p5020.57p5023.00p4,644,342
Nov 1, 20245050.00p5061.00p5013.68p5026.00p2,207,876
Oct 31, 20245031.00p5038.82p4983.50p5016.00p1,873,392
Oct 30, 20245066.00p5104.00p5048.00p5053.00p1,341,592
Oct 29, 20245069.00p5141.00p5055.00p5131.00p2,026,825
Oct 28, 20245041.00p5083.00p5041.00p5077.00p1,497,848
Oct 25, 20244943.50p5048.05p4935.00p5022.00p2,480,653
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Next PLC9,912.003.75
Jd Sports Fashion PLC101.503.63
International Consolidated Airlines Group S.A.304.502.66
BP PLC422.001.92
Burberry Group PLC971.401.87
Chemring Group PLC333.001.83

Fallers

CompanyPrice% Chg
Ferrexpo PLC99.10-7.90
AJ Bell PLC422.00-6.64
Raspberry Pi Holdings PLC571.00-6.09
Baltic Classifieds Group PLC314.50-5.70
Sthree PLC278.00-5.12
Molten Ventures PLC300.00-4.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.