1. Share Prices

  2. Rio Tinto PLC (RIO)

4,945.00p+20.50 (+0.42%)22 Nov 2024, 18:36
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
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
Oct 24, 20244958.50p5012.00p4922.00p4934.50p2,674,007
Oct 23, 20244973.50p4986.50p4933.00p4947.50p2,619,984
Oct 22, 20244983.50p5019.00p4954.00p5001.00p1,317,728
Oct 21, 20245005.00p5047.00p4963.00p4963.00p1,230,593
Oct 18, 20245006.00p5025.00p4973.50p4995.50p2,078,066
Oct 17, 20244914.00p5039.00p4913.50p4946.00p3,183,311
Oct 16, 20245032.00p5094.00p5027.00p5039.00p1,813,828
Oct 15, 20245129.00p5129.00p5002.00p5041.00p3,371,710
Oct 14, 20245114.00p5168.00p5088.00p5134.00p2,589,786
Oct 11, 20245086.00p5144.34p5071.00p5098.00p2,394,623
Oct 10, 20245079.00p5088.00p4995.00p5069.00p1,627,147
Oct 9, 20245020.00p5053.00p4979.00p5048.00p1,918,175
Oct 8, 20245141.00p5141.00p5003.00p5044.00p4,137,022
Oct 7, 20245239.00p5321.00p5202.00p5300.00p2,216,174
Oct 4, 20245303.00p5334.00p5265.00p5298.00p1,849,233
Oct 3, 20245315.00p5358.00p5305.00p5325.00p1,900,368
Oct 2, 20245401.00p5426.00p5354.00p5371.00p1,845,338
Oct 1, 20245302.00p5333.00p5261.00p5298.00p2,037,224
Sep 30, 20245443.00p5474.00p5297.00p5299.00p3,827,969
Sep 27, 20245349.00p5359.00p5283.00p5309.00p3,290,224
Sep 26, 20245223.00p5291.50p5216.00p5257.00p7,786,340
Sep 25, 20245095.00p5120.00p5040.00p5077.00p2,808,460
Sep 24, 20245064.00p5193.66p5000.00p5049.00p4,660,180
Sep 23, 20244764.50p4834.50p4736.00p4829.50p1,942,434
Sep 20, 20244886.50p4890.00p4802.00p4802.50p4,779,080
Sep 19, 20244865.00p5043.91p4844.50p4911.50p3,745,100
Sep 18, 20244770.00p4783.15p4738.00p4765.50p4,243,671
Sep 17, 20244774.00p4820.00p4766.50p4789.50p2,757,872
Sep 16, 20244723.00p4777.00p4702.00p4774.00p1,399,735
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.