LSE - Delayed Quote • GBp
Rio Tinto Group (RIO.L)
At close: April 23 at 4:55 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5,340.00 | 5,358.00 | 5,264.00 | 5,317.00 | 5,317.00 | 4,956,924 |
| Apr 22, 2024 | 5,354.00 | 5,455.00 | 5,346.00 | 5,386.00 | 5,386.00 | 4,068,696 |
| Apr 19, 2024 | 5,326.00 | 5,390.00 | 5,298.00 | 5,380.00 | 5,380.00 | 2,221,703 |
| Apr 18, 2024 | 5,425.00 | 5,435.00 | 5,371.00 | 5,371.00 | 5,371.00 | 4,063,340 |
| Apr 17, 2024 | 5,335.00 | 5,449.35 | 5,317.00 | 5,388.00 | 5,388.00 | 5,836,634 |
| Apr 16, 2024 | 5,300.00 | 5,305.00 | 5,199.00 | 5,254.00 | 5,254.00 | 3,120,140 |
| Apr 15, 2024 | 5,422.00 | 5,466.00 | 5,382.00 | 5,410.00 | 5,410.00 | 5,656,133 |
| Apr 12, 2024 | 5,281.00 | 5,441.00 | 5,281.00 | 5,375.00 | 5,375.00 | 6,238,461 |
| Apr 11, 2024 | 5,306.00 | 5,332.00 | 5,197.00 | 5,230.00 | 5,230.00 | 2,727,253 |
| Apr 10, 2024 | 5,340.00 | 5,353.00 | 5,185.00 | 5,235.00 | 5,235.00 | 4,446,054 |
| Apr 9, 2024 | 5,215.00 | 5,315.00 | 5,215.00 | 5,251.00 | 5,251.00 | 6,040,073 |
| Apr 8, 2024 | 5,066.00 | 5,195.00 | 5,049.00 | 5,184.00 | 5,184.00 | 2,889,042 |
| Apr 5, 2024 | 4,995.00 | 5,041.00 | 4,956.50 | 4,974.50 | 4,974.50 | 5,006,298 |
| Apr 4, 2024 | 5,100.00 | 5,170.00 | 5,061.79 | 5,094.00 | 5,094.00 | 4,923,587 |
| Apr 3, 2024 | 5,109.00 | 5,122.00 | 5,025.00 | 5,078.00 | 5,078.00 | 3,779,632 |
| Apr 2, 2024 | 5,101.00 | 5,170.00 | 5,098.00 | 5,117.00 | 5,117.00 | 4,723,497 |
| Mar 28, 2024 | 5,016.00 | 5,050.00 | 4,980.50 | 5,017.00 | 5,017.00 | 3,148,055 |
| Mar 27, 2024 | 4,910.00 | 4,978.00 | 4,896.40 | 4,978.00 | 4,978.00 | 4,464,670 |
| Mar 26, 2024 | 4,978.50 | 4,980.00 | 4,904.00 | 4,918.50 | 4,918.50 | 3,593,545 |
| Mar 25, 2024 | 5,017.00 | 5,050.00 | 4,999.50 | 5,013.00 | 5,013.00 | 5,496,059 |
| Mar 22, 2024 | 5,028.00 | 5,068.00 | 4,989.50 | 4,997.00 | 4,997.00 | 2,528,922 |
| Mar 21, 2024 | 5,051.00 | 5,081.00 | 5,028.00 | 5,048.00 | 5,048.00 | 2,472,239 |
| Mar 20, 2024 | 4,938.00 | 4,967.50 | 4,906.00 | 4,940.50 | 4,940.50 | 1,780,473 |
| Mar 19, 2024 | 4,935.00 | 4,969.00 | 4,896.50 | 4,937.00 | 4,937.00 | 5,455,687 |
| Mar 18, 2024 | 4,876.00 | 4,932.00 | 4,872.00 | 4,886.00 | 4,886.00 | 3,424,609 |
| Mar 15, 2024 | 4,848.00 | 4,862.00 | 4,800.00 | 4,862.00 | 4,862.00 | 7,353,990 |
| Mar 14, 2024 | 4,920.00 | 4,935.50 | 4,820.00 | 4,842.00 | 4,842.00 | 3,074,529 |
| Mar 13, 2024 | 4,902.00 | 4,938.00 | 4,828.00 | 4,904.50 | 4,904.50 | 5,897,695 |
| Mar 12, 2024 | 4,845.00 | 4,976.50 | 4,832.00 | 4,914.00 | 4,914.00 | 10,703,341 |
| Mar 11, 2024 | 4,770.00 | 4,809.50 | 4,701.00 | 4,809.50 | 4,809.50 | 12,250,809 |
| Mar 8, 2024 | 4,953.00 | 4,958.00 | 4,869.31 | 4,869.50 | 4,869.50 | 8,543,431 |
| Mar 7, 2024 | 203.77 Dividend | |||||
| Mar 7, 2024 | 4,911.50 | 5,031.00 | 4,905.00 | 4,975.50 | 4,975.50 | 4,679,071 |
| Mar 6, 2024 | 5,029.00 | 5,132.00 | 5,029.00 | 5,075.00 | 4,871.23 | 7,266,462 |
| Mar 5, 2024 | 5,074.00 | 5,084.00 | 5,001.00 | 5,026.00 | 4,824.20 | 3,723,091 |
| Mar 4, 2024 | 5,117.00 | 5,123.00 | 5,062.00 | 5,090.00 | 4,885.63 | 2,154,073 |
| Mar 1, 2024 | 5,109.00 | 5,141.00 | 5,078.00 | 5,127.00 | 4,921.14 | 1,940,985 |
| Feb 29, 2024 | 5,100.00 | 5,132.00 | 5,079.00 | 5,079.00 | 4,875.07 | 6,378,214 |
| Feb 28, 2024 | 5,088.00 | 5,094.00 | 5,029.79 | 5,042.00 | 4,839.56 | 2,483,574 |
| Feb 27, 2024 | 5,154.00 | 5,164.00 | 5,111.80 | 5,112.00 | 4,906.74 | 2,121,772 |
| Feb 26, 2024 | 5,115.00 | 5,128.00 | 5,041.00 | 5,067.00 | 4,863.55 | 12,448,763 |
| Feb 23, 2024 | 5,200.00 | 5,230.00 | 5,187.00 | 5,197.00 | 4,988.33 | 2,000,633 |
| Feb 22, 2024 | 5,240.00 | 5,261.00 | 5,169.79 | 5,170.00 | 4,962.42 | 2,567,901 |
| Feb 21, 2024 | 5,247.00 | 5,253.00 | 5,106.00 | 5,151.00 | 4,944.18 | 2,921,323 |
| Feb 20, 2024 | 5,365.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,020.01 | 4,366,383 |
| Feb 19, 2024 | 5,488.00 | 5,488.00 | 5,401.00 | 5,428.00 | 5,210.06 | 1,271,424 |
| Feb 16, 2024 | 5,400.00 | 5,552.00 | 5,400.00 | 5,515.00 | 5,293.56 | 3,508,892 |
| Feb 15, 2024 | 5,307.00 | 5,349.00 | 5,290.00 | 5,328.00 | 5,114.07 | 1,330,625 |
| Feb 14, 2024 | 5,285.00 | 5,318.00 | 5,260.79 | 5,309.00 | 5,095.83 | 4,831,633 |
| Feb 13, 2024 | 5,397.00 | 5,408.00 | 5,286.00 | 5,286.00 | 5,073.76 | 1,877,728 |
| Feb 12, 2024 | 5,341.00 | 5,390.13 | 5,330.00 | 5,355.00 | 5,139.99 | 3,056,810 |
| Feb 9, 2024 | 5,369.00 | 5,402.00 | 5,321.00 | 5,344.00 | 5,129.43 | 1,642,245 |
| Feb 8, 2024 | 5,420.00 | 5,462.00 | 5,355.00 | 5,362.00 | 5,146.71 | 3,349,957 |
| Feb 7, 2024 | 5,420.00 | 5,446.00 | 5,366.00 | 5,378.00 | 5,162.06 | 2,220,209 |
| Feb 6, 2024 | 5,408.00 | 5,443.00 | 5,358.00 | 5,394.00 | 5,177.42 | 5,104,072 |
| Feb 5, 2024 | 5,382.00 | 5,430.00 | 5,331.73 | 5,349.00 | 5,134.23 | 6,329,195 |
| Feb 2, 2024 | 5,471.00 | 5,486.00 | 5,409.00 | 5,409.00 | 5,191.82 | 1,878,438 |
| Feb 1, 2024 | 5,474.00 | 5,512.00 | 5,452.00 | 5,487.00 | 5,266.69 | 3,169,322 |
| Jan 31, 2024 | 5,545.00 | 5,555.00 | 5,482.00 | 5,503.00 | 5,282.04 | 2,311,690 |
| Jan 30, 2024 | 5,538.00 | 5,576.00 | 5,496.00 | 5,512.00 | 5,290.68 | 3,183,516 |
| Jan 29, 2024 | 5,525.00 | 5,593.00 | 5,517.92 | 5,578.00 | 5,354.03 | 2,595,153 |
| Jan 26, 2024 | 5,492.00 | 5,580.00 | 5,479.00 | 5,549.00 | 5,326.20 | 1,779,935 |
| Jan 25, 2024 | 5,552.00 | 5,552.38 | 5,448.00 | 5,481.00 | 5,260.93 | 3,220,555 |
| Jan 24, 2024 | 5,500.00 | 5,575.00 | 5,467.00 | 5,494.00 | 5,273.41 | 4,348,313 |
| Jan 23, 2024 | 5,390.00 | 5,450.00 | 5,357.90 | 5,410.00 | 5,192.78 | 5,023,839 |
| Jan 22, 2024 | 5,400.00 | 5,412.00 | 5,249.87 | 5,288.00 | 5,075.68 | 3,748,888 |
| Jan 19, 2024 | 5,476.00 | 5,489.00 | 5,379.00 | 5,379.00 | 5,163.02 | 11,379,556 |
| Jan 18, 2024 | 5,394.00 | 5,484.00 | 5,382.00 | 5,435.00 | 5,216.78 | 3,318,032 |
| Jan 17, 2024 | 5,357.00 | 5,387.00 | 5,315.00 | 5,382.00 | 5,165.90 | 2,724,765 |
| Jan 16, 2024 | 5,404.00 | 5,521.00 | 5,383.00 | 5,465.00 | 5,245.57 | 3,396,095 |
| Jan 15, 2024 | 5,432.00 | 5,505.00 | 5,421.00 | 5,440.00 | 5,221.57 | 1,526,898 |
| Jan 12, 2024 | 5,520.00 | 5,535.00 | 5,469.88 | 5,486.00 | 5,265.73 | 2,917,092 |
| Jan 11, 2024 | 5,552.00 | 5,653.00 | 5,443.00 | 5,452.00 | 5,233.09 | 9,460,678 |
| Jan 10, 2024 | 5,530.00 | 5,541.00 | 5,497.00 | 5,505.00 | 5,283.96 | 2,633,101 |
| Jan 9, 2024 | 5,642.00 | 5,658.95 | 5,552.00 | 5,572.00 | 5,348.27 | 4,310,948 |
| Jan 8, 2024 | 5,653.00 | 5,689.00 | 5,626.00 | 5,685.00 | 5,456.74 | 3,777,067 |
| Jan 5, 2024 | 5,693.00 | 5,719.00 | 5,640.66 | 5,700.00 | 5,471.14 | 3,085,773 |
| Jan 4, 2024 | 5,762.00 | 5,809.00 | 5,728.00 | 5,754.00 | 5,522.97 | 5,818,851 |
| Jan 3, 2024 | 5,825.00 | 5,877.00 | 5,730.00 | 5,778.00 | 5,546.00 | 3,050,277 |
| Jan 2, 2024 | 5,877.00 | 5,899.00 | 5,816.00 | 5,891.00 | 5,654.47 | 1,715,146 |
| Dec 29, 2023 | 5,868.00 | 5,881.00 | 5,842.00 | 5,842.00 | 5,607.43 | 462,081 |
| Dec 28, 2023 | 5,879.00 | 5,910.00 | 5,831.00 | 5,860.00 | 5,624.71 | 1,061,380 |
| Dec 27, 2023 | 5,852.00 | 5,871.00 | 5,803.00 | 5,825.00 | 5,591.12 | 2,262,738 |
| Dec 22, 2023 | 5,779.00 | 5,875.26 | 5,779.00 | 5,839.00 | 5,604.55 | 1,155,736 |
| Dec 21, 2023 | 5,781.00 | 5,870.25 | 5,737.00 | 5,812.00 | 5,578.64 | 2,860,890 |
| Dec 20, 2023 | 5,826.00 | 5,864.00 | 5,751.00 | 5,783.00 | 5,550.80 | 3,125,019 |
| Dec 19, 2023 | 5,765.00 | 5,804.00 | 5,724.00 | 5,786.00 | 5,553.68 | 3,601,459 |
| Dec 18, 2023 | 5,726.00 | 5,791.00 | 5,663.00 | 5,765.00 | 5,533.53 | 2,024,155 |
| Dec 15, 2023 | 5,686.00 | 5,773.00 | 5,675.00 | 5,698.00 | 5,469.22 | 7,014,360 |
| Dec 14, 2023 | 5,615.00 | 5,755.00 | 5,592.00 | 5,653.00 | 5,426.02 | 5,397,696 |
| Dec 13, 2023 | 5,530.00 | 5,555.00 | 5,483.00 | 5,496.00 | 5,275.33 | 3,489,695 |
| Dec 12, 2023 | 5,542.00 | 5,629.99 | 5,451.00 | 5,517.00 | 5,295.48 | 4,072,332 |
| Dec 11, 2023 | 5,536.00 | 5,543.00 | 5,449.64 | 5,484.00 | 5,263.81 | 2,881,577 |
| Dec 8, 2023 | 5,550.00 | 5,607.00 | 5,506.00 | 5,583.00 | 5,358.83 | 3,879,503 |
| Dec 7, 2023 | 5,525.00 | 5,591.00 | 5,459.00 | 5,568.00 | 5,344.44 | 2,255,752 |
| Dec 6, 2023 | 5,490.00 | 5,552.00 | 5,387.00 | 5,492.00 | 5,271.49 | 2,572,415 |
| Dec 5, 2023 | 5,439.00 | 5,481.00 | 5,369.00 | 5,420.00 | 5,202.38 | 2,071,769 |
| Dec 4, 2023 | 5,468.00 | 5,633.00 | 5,428.00 | 5,448.00 | 5,229.25 | 5,835,999 |
| Dec 1, 2023 | 5,483.00 | 5,632.00 | 5,469.00 | 5,599.00 | 5,374.19 | 2,626,643 |
| Nov 30, 2023 | 5,428.00 | 5,474.00 | 5,385.00 | 5,399.00 | 5,182.22 | 3,806,685 |
| Nov 29, 2023 | 5,446.00 | 5,510.00 | 5,398.92 | 5,400.00 | 5,183.18 | 3,258,029 |
| Nov 28, 2023 | 5,421.00 | 5,491.00 | 5,369.00 | 5,432.00 | 5,213.90 | 3,185,663 |
| Nov 27, 2023 | 5,434.00 | 5,522.00 | 5,404.00 | 5,462.00 | 5,242.69 | 2,556,927 |
| Nov 24, 2023 | 5,477.00 | 5,550.00 | 5,451.00 | 5,486.00 | 5,265.73 | 3,170,951 |
| Nov 23, 2023 | 5,531.00 | 5,555.00 | 5,502.00 | 5,502.00 | 5,281.09 | 1,293,214 |
| Nov 22, 2023 | 5,536.00 | 5,574.00 | 5,494.00 | 5,509.00 | 5,287.80 | 3,593,566 |
| Nov 21, 2023 | 5,530.00 | 5,576.00 | 5,476.00 | 5,532.00 | 5,309.88 | 3,204,079 |
| Nov 20, 2023 | 5,462.00 | 5,514.00 | 5,417.00 | 5,514.00 | 5,292.60 | 3,009,473 |
| Nov 17, 2023 | 5,420.00 | 5,481.00 | 5,363.00 | 5,446.00 | 5,227.33 | 2,513,930 |
| Nov 16, 2023 | 5,414.00 | 5,480.00 | 5,386.00 | 5,398.00 | 5,181.26 | 3,592,007 |
| Nov 15, 2023 | 5,478.00 | 5,534.00 | 5,392.00 | 5,432.00 | 5,213.90 | 4,709,055 |
| Nov 14, 2023 | 5,330.00 | 5,450.00 | 5,250.00 | 5,412.00 | 5,194.70 | 3,220,812 |
| Nov 13, 2023 | 5,290.00 | 5,332.00 | 5,220.00 | 5,300.00 | 5,087.20 | 2,937,340 |
| Nov 10, 2023 | 5,232.00 | 5,263.00 | 5,190.00 | 5,259.00 | 5,047.84 | 2,907,440 |
| Nov 9, 2023 | 5,213.00 | 5,295.00 | 5,187.00 | 5,262.00 | 5,050.72 | 1,968,638 |
| Nov 8, 2023 | 5,225.00 | 5,269.00 | 5,196.00 | 5,203.00 | 4,994.09 | 5,729,081 |
| Nov 7, 2023 | 5,322.00 | 5,376.00 | 5,206.00 | 5,231.00 | 5,020.97 | 1,907,277 |
| Nov 6, 2023 | 5,330.00 | 5,389.00 | 5,299.00 | 5,335.00 | 5,120.79 | 1,338,922 |
| Nov 3, 2023 | 5,400.00 | 5,433.00 | 5,326.00 | 5,330.00 | 5,115.99 | 1,632,259 |
| Nov 2, 2023 | 5,361.00 | 5,418.00 | 5,231.00 | 5,354.00 | 5,139.03 | 2,312,734 |
| Nov 1, 2023 | 5,269.00 | 5,340.20 | 5,213.00 | 5,262.00 | 5,050.72 | 3,000,815 |
| Oct 31, 2023 | 5,206.00 | 5,281.00 | 5,181.00 | 5,255.00 | 5,044.00 | 3,259,648 |
| Oct 30, 2023 | 5,246.00 | 5,290.04 | 5,235.00 | 5,239.00 | 5,028.65 | 3,977,677 |
| Oct 27, 2023 | 5,214.00 | 5,242.00 | 5,105.00 | 5,200.00 | 4,991.21 | 1,863,060 |
| Oct 26, 2023 | 5,160.00 | 5,205.00 | 5,121.00 | 5,145.00 | 4,938.42 | 2,998,108 |
| Oct 25, 2023 | 5,135.00 | 5,227.00 | 5,024.00 | 5,157.00 | 4,949.94 | 3,990,695 |
| Oct 24, 2023 | 4,961.00 | 5,065.00 | 4,872.00 | 5,060.00 | 4,856.83 | 4,299,097 |
| Oct 23, 2023 | 4,897.00 | 4,927.50 | 4,836.00 | 4,890.50 | 4,694.14 | 3,019,541 |
| Oct 20, 2023 | 5,010.00 | 5,024.00 | 4,897.00 | 4,930.50 | 4,732.53 | 2,521,992 |
| Oct 19, 2023 | 5,088.00 | 5,118.00 | 5,032.00 | 5,052.00 | 4,849.15 | 4,110,956 |
| Oct 18, 2023 | 5,197.00 | 5,215.00 | 5,057.00 | 5,087.00 | 4,882.75 | 3,743,731 |
| Oct 17, 2023 | 5,142.00 | 5,225.00 | 5,126.00 | 5,216.00 | 5,006.57 | 3,284,293 |
| Oct 16, 2023 | 5,118.00 | 5,242.00 | 5,117.00 | 5,217.00 | 5,007.53 | 3,198,558 |
| Oct 13, 2023 | 5,127.00 | 5,139.00 | 5,048.00 | 5,073.00 | 4,869.31 | 1,524,828 |
| Oct 12, 2023 | 5,113.00 | 5,175.58 | 5,027.00 | 5,078.00 | 4,874.11 | 2,061,225 |
| Oct 11, 2023 | 5,058.00 | 5,097.00 | 5,028.00 | 5,055.00 | 4,852.03 | 2,197,107 |
| Oct 10, 2023 | 4,933.50 | 5,164.00 | 4,906.00 | 5,063.00 | 4,859.71 | 3,214,812 |
| Oct 9, 2023 | 5,000.00 | 5,000.00 | 4,878.50 | 4,944.50 | 4,745.97 | 2,443,067 |
| Oct 6, 2023 | 5,015.00 | 5,049.00 | 4,919.00 | 5,008.00 | 4,806.92 | 5,844,968 |
| Oct 5, 2023 | 4,920.00 | 4,973.00 | 4,905.29 | 4,957.50 | 4,758.45 | 1,821,104 |
| Oct 4, 2023 | 5,025.00 | 5,035.00 | 4,897.50 | 4,931.50 | 4,733.49 | 4,432,219 |
| Oct 3, 2023 | 5,101.00 | 5,125.00 | 5,007.00 | 5,035.00 | 4,832.84 | 2,577,621 |
| Oct 2, 2023 | 5,201.00 | 5,247.00 | 5,081.00 | 5,120.00 | 4,914.42 | 3,260,227 |
| Sep 29, 2023 | 5,203.00 | 5,242.00 | 5,174.00 | 5,174.00 | 4,966.25 | 2,608,783 |
| Sep 28, 2023 | 5,088.00 | 5,191.00 | 5,045.00 | 5,186.00 | 4,977.77 | 2,298,545 |
| Sep 27, 2023 | 5,067.00 | 5,125.00 | 5,036.00 | 5,074.00 | 4,870.27 | 2,236,534 |
| Sep 26, 2023 | 5,054.00 | 5,107.00 | 5,035.00 | 5,054.00 | 4,851.07 | 4,061,485 |
| Sep 25, 2023 | 4,982.50 | 5,085.00 | 4,914.00 | 5,085.00 | 4,880.83 | 4,212,362 |
| Sep 22, 2023 | 5,155.00 | 5,207.00 | 5,125.99 | 5,183.00 | 4,974.89 | 5,669,147 |
| Sep 21, 2023 | 5,172.00 | 5,221.00 | 5,126.00 | 5,140.00 | 4,933.62 | 6,160,464 |
| Sep 20, 2023 | 5,222.00 | 5,295.00 | 5,199.00 | 5,284.00 | 5,071.84 | 2,620,756 |
| Sep 19, 2023 | 5,202.00 | 5,279.00 | 5,200.00 | 5,229.00 | 5,019.05 | 5,429,011 |
| Sep 18, 2023 | 5,290.00 | 5,315.00 | 5,221.00 | 5,238.00 | 5,027.69 | 2,087,042 |
| Sep 15, 2023 | 5,275.00 | 5,338.00 | 5,258.02 | 5,289.00 | 5,076.64 | 6,118,822 |
| Sep 14, 2023 | 5,050.00 | 5,246.31 | 5,049.00 | 5,221.00 | 5,011.37 | 4,753,501 |
| Sep 13, 2023 | 4,992.50 | 5,013.00 | 4,962.50 | 4,985.00 | 4,784.84 | 2,223,192 |
| Sep 12, 2023 | 4,988.00 | 5,028.00 | 4,982.50 | 5,002.00 | 4,801.16 | 3,126,798 |
| Sep 11, 2023 | 4,915.00 | 5,016.00 | 4,907.00 | 5,001.00 | 4,800.20 | 6,110,252 |
| Sep 8, 2023 | 4,813.50 | 4,845.00 | 4,756.50 | 4,834.50 | 4,640.39 | 5,552,811 |
| Sep 7, 2023 | 4,918.00 | 4,928.05 | 4,820.50 | 4,847.00 | 4,652.38 | 2,609,370 |
| Sep 6, 2023 | 4,970.00 | 4,995.50 | 4,933.00 | 4,978.50 | 4,778.60 | 2,423,996 |
| Sep 5, 2023 | 4,987.00 | 5,052.00 | 4,973.00 | 4,975.00 | 4,775.25 | 5,529,869 |
| Sep 4, 2023 | 5,068.00 | 5,089.00 | 4,988.50 | 5,000.00 | 4,799.24 | 1,396,500 |
| Sep 1, 2023 | 4,930.50 | 5,000.00 | 4,901.50 | 4,972.50 | 4,772.85 | 1,776,741 |
| Aug 31, 2023 | 4,869.00 | 4,913.50 | 4,867.50 | 4,872.50 | 4,676.86 | 4,339,790 |
| Aug 30, 2023 | 4,896.00 | 4,909.50 | 4,847.00 | 4,852.00 | 4,657.18 | 1,761,453 |
| Aug 29, 2023 | 4,821.00 | 4,848.36 | 4,777.50 | 4,824.00 | 4,630.31 | 4,336,922 |
| Aug 25, 2023 | 4,775.00 | 4,796.50 | 4,736.00 | 4,745.50 | 4,554.96 | 2,395,531 |
| Aug 24, 2023 | 4,788.00 | 4,810.00 | 4,701.00 | 4,752.00 | 4,561.20 | 1,847,504 |
| Aug 23, 2023 | 4,715.00 | 4,777.00 | 4,708.00 | 4,760.00 | 4,568.88 | 2,624,969 |
| Aug 22, 2023 | 4,672.00 | 4,740.50 | 4,632.00 | 4,675.00 | 4,487.29 | 2,332,881 |
| Aug 21, 2023 | 4,580.00 | 4,629.00 | 4,562.50 | 4,617.50 | 4,432.10 | 2,057,418 |
| Aug 18, 2023 | 4,597.00 | 4,610.50 | 4,558.00 | 4,600.50 | 4,415.78 | 2,448,159 |
| Aug 17, 2023 | 4,600.00 | 4,664.00 | 4,600.00 | 4,636.00 | 4,449.86 | 2,499,040 |
| Aug 16, 2023 | 4,525.00 | 4,581.50 | 4,509.50 | 4,559.00 | 4,375.95 | 3,114,489 |
| Aug 15, 2023 | 4,660.50 | 4,668.00 | 4,555.00 | 4,587.00 | 4,402.82 | 2,149,268 |
| Aug 14, 2023 | 4,658.50 | 4,704.00 | 4,618.00 | 4,647.00 | 4,460.42 | 3,005,336 |
| Aug 11, 2023 | 4,761.50 | 4,776.50 | 4,703.00 | 4,726.00 | 4,536.24 | 3,877,083 |
| Aug 10, 2023 | 137.67 Dividend | |||||
| Aug 10, 2023 | 4,819.50 | 4,836.00 | 4,774.00 | 4,793.00 | 4,600.55 | 2,892,134 |
| Aug 9, 2023 | 4,952.00 | 4,988.00 | 4,927.00 | 4,955.00 | 4,623.91 | 4,793,537 |
| Aug 8, 2023 | 4,933.00 | 4,943.50 | 4,873.00 | 4,906.50 | 4,578.65 | 3,842,105 |
| Aug 7, 2023 | 4,983.00 | 5,012.00 | 4,932.00 | 4,966.50 | 4,634.64 | 1,485,249 |
| Aug 4, 2023 | 4,984.00 | 5,017.00 | 4,930.00 | 5,010.00 | 4,675.23 | 1,760,151 |
| Aug 3, 2023 | 4,948.00 | 5,011.00 | 4,856.50 | 4,999.50 | 4,665.43 | 6,674,534 |
| Aug 2, 2023 | 5,041.00 | 5,051.00 | 4,950.50 | 4,964.00 | 4,632.30 | 2,071,968 |
| Aug 1, 2023 | 5,126.00 | 5,126.00 | 5,046.00 | 5,095.00 | 4,754.55 | 1,937,828 |
| Jul 31, 2023 | 5,140.00 | 5,173.00 | 5,130.00 | 5,150.00 | 4,805.88 | 3,163,841 |
| Jul 28, 2023 | 5,167.00 | 5,215.00 | 5,083.00 | 5,125.00 | 4,782.55 | 7,556,776 |
| Jul 27, 2023 | 5,088.00 | 5,328.00 | 5,088.00 | 5,213.00 | 4,864.67 | 3,134,848 |
| Jul 26, 2023 | 5,337.00 | 5,338.00 | 5,220.00 | 5,229.00 | 4,879.60 | 2,177,667 |
| Jul 25, 2023 | 5,420.00 | 5,443.00 | 5,329.00 | 5,394.00 | 5,033.57 | 4,449,697 |
| Jul 24, 2023 | 5,096.00 | 5,190.00 | 5,077.00 | 5,177.00 | 4,831.07 | 2,605,758 |
| Jul 21, 2023 | 5,170.00 | 5,188.00 | 5,108.00 | 5,140.00 | 4,796.54 | 1,274,067 |
| Jul 20, 2023 | 5,150.00 | 5,244.00 | 5,133.00 | 5,174.00 | 4,828.27 | 3,793,750 |
| Jul 19, 2023 | 5,100.00 | 5,124.00 | 5,046.00 | 5,096.00 | 4,755.48 | 8,522,868 |
| Jul 18, 2023 | 5,100.00 | 5,131.00 | 5,020.00 | 5,110.00 | 4,768.55 | 1,496,816 |
| Jul 17, 2023 | 5,129.00 | 5,170.00 | 5,077.00 | 5,086.00 | 4,746.15 | 2,718,952 |
| Jul 14, 2023 | 5,219.00 | 5,260.00 | 5,199.00 | 5,212.00 | 4,863.73 | 3,554,303 |
| Jul 13, 2023 | 5,172.00 | 5,244.00 | 5,153.00 | 5,228.00 | 4,878.66 | 2,782,390 |
| Jul 12, 2023 | 4,981.50 | 5,154.00 | 4,971.50 | 5,140.00 | 4,796.54 | 4,418,550 |
| Jul 11, 2023 | 4,938.00 | 4,971.00 | 4,915.00 | 4,947.00 | 4,616.44 | 3,566,497 |
| Jul 10, 2023 | 4,833.50 | 4,906.00 | 4,797.00 | 4,868.50 | 4,543.19 | 1,865,162 |
| Jul 7, 2023 | 4,910.00 | 4,940.00 | 4,878.50 | 4,915.00 | 4,586.58 | 2,436,354 |
| Jul 6, 2023 | 4,971.50 | 5,000.00 | 4,872.50 | 4,896.00 | 4,568.85 | 2,677,891 |
| Jul 5, 2023 | 5,014.00 | 5,045.00 | 4,988.50 | 5,017.00 | 4,681.76 | 2,903,329 |
| Jul 4, 2023 | 5,067.00 | 5,067.00 | 5,026.00 | 5,050.00 | 4,712.56 | 841,720 |
| Jul 3, 2023 | 5,050.00 | 5,142.00 | 5,043.00 | 5,091.00 | 4,750.82 | 3,725,268 |
| Jun 30, 2023 | 5,018.00 | 5,045.00 | 4,985.00 | 4,985.50 | 4,652.37 | 1,897,943 |
| Jun 29, 2023 | 5,006.00 | 5,029.00 | 4,964.50 | 4,998.00 | 4,664.03 | 1,526,160 |
| Jun 28, 2023 | 5,066.00 | 5,082.00 | 4,971.00 | 5,003.00 | 4,668.70 | 3,169,583 |
| Jun 27, 2023 | 5,079.00 | 5,120.00 | 4,990.00 | 5,042.00 | 4,705.09 | 2,239,597 |
| Jun 26, 2023 | 4,998.50 | 5,037.00 | 4,958.00 | 5,013.00 | 4,678.03 | 1,732,993 |
| Jun 23, 2023 | 5,064.00 | 5,066.00 | 4,960.00 | 4,971.50 | 4,639.30 | 1,975,417 |
| Jun 22, 2023 | 5,088.00 | 5,121.00 | 5,039.00 | 5,080.00 | 4,740.55 | 2,494,161 |
| Jun 21, 2023 | 5,136.00 | 5,138.00 | 5,074.90 | 5,105.00 | 4,763.88 | 3,642,267 |
| Jun 20, 2023 | 5,202.00 | 5,251.00 | 5,152.00 | 5,153.00 | 4,808.68 | 2,764,787 |
| Jun 19, 2023 | 5,273.00 | 5,273.00 | 5,214.00 | 5,214.00 | 4,865.60 | 4,904,449 |
| Jun 16, 2023 | 5,357.00 | 5,386.00 | 5,267.00 | 5,300.00 | 4,945.85 | 6,675,838 |
| Jun 15, 2023 | 5,307.00 | 5,360.00 | 5,249.38 | 5,343.00 | 4,985.98 | 6,760,535 |
| Jun 14, 2023 | 5,212.00 | 5,411.00 | 5,203.00 | 5,338.00 | 4,981.31 | 4,917,136 |
| Jun 13, 2023 | 5,134.00 | 5,253.00 | 5,131.00 | 5,203.00 | 4,855.33 | 6,616,667 |
| Jun 12, 2023 | 5,094.00 | 5,106.00 | 5,019.00 | 5,068.00 | 4,729.36 | 2,908,426 |
| Jun 9, 2023 | 5,132.00 | 5,198.00 | 5,118.00 | 5,125.00 | 4,782.55 | 1,402,147 |
| Jun 8, 2023 | 5,195.00 | 5,196.85 | 5,114.00 | 5,127.00 | 4,784.41 | 2,578,250 |
| Jun 7, 2023 | 5,095.00 | 5,168.00 | 5,053.00 | 5,103.00 | 4,762.02 | 2,361,986 |
| Jun 6, 2023 | 5,080.00 | 5,123.00 | 5,013.00 | 5,102.00 | 4,761.08 | 3,207,464 |
| Jun 5, 2023 | 5,069.00 | 5,099.00 | 5,005.00 | 5,055.00 | 4,717.22 | 2,152,911 |
| Jun 2, 2023 | 4,971.50 | 5,145.00 | 4,957.00 | 5,070.00 | 4,731.22 | 4,660,438 |
| Jun 1, 2023 | 4,848.00 | 4,897.50 | 4,803.00 | 4,886.00 | 4,559.52 | 4,351,920 |
| May 31, 2023 | 4,806.50 | 4,871.50 | 4,774.50 | 4,782.00 | 4,462.47 | 5,291,838 |
| May 30, 2023 | 4,903.50 | 4,953.00 | 4,835.00 | 4,839.50 | 4,516.12 | 3,208,980 |
| May 26, 2023 | 4,929.50 | 4,968.39 | 4,899.50 | 4,925.00 | 4,595.91 | 3,968,621 |
| May 25, 2023 | 4,776.00 | 4,826.00 | 4,746.00 | 4,758.00 | 4,440.07 | 2,426,560 |
| May 24, 2023 | 4,813.00 | 4,825.50 | 4,750.79 | 4,774.00 | 4,455.00 | 3,000,558 |
| May 23, 2023 | 4,904.50 | 4,944.00 | 4,876.50 | 4,895.00 | 4,567.92 | 1,737,838 |
| May 22, 2023 | 4,897.50 | 4,961.50 | 4,875.00 | 4,936.50 | 4,606.64 | 4,472,034 |
| May 19, 2023 | 4,979.00 | 5,022.00 | 4,940.50 | 4,948.50 | 4,617.84 | 2,294,404 |
| May 18, 2023 | 4,988.50 | 4,992.50 | 4,895.00 | 4,936.00 | 4,606.18 | 3,730,871 |
| May 17, 2023 | 4,903.00 | 4,996.50 | 4,894.50 | 4,970.50 | 4,638.37 | 2,785,009 |
| May 16, 2023 | 4,942.00 | 4,985.00 | 4,909.50 | 4,916.50 | 4,587.98 | 2,327,305 |
| May 15, 2023 | 4,946.00 | 4,990.00 | 4,933.00 | 4,963.00 | 4,631.37 | 1,573,685 |
| May 12, 2023 | 4,886.50 | 4,926.00 | 4,870.00 | 4,917.50 | 4,588.91 | 2,540,486 |
| May 11, 2023 | 4,934.00 | 4,973.50 | 4,819.33 | 4,882.50 | 4,556.25 | 7,195,353 |
| May 10, 2023 | 5,023.00 | 5,099.00 | 4,973.50 | 4,984.50 | 4,651.43 | 3,109,421 |
| May 9, 2023 | 5,002.00 | 5,044.00 | 4,959.50 | 5,027.00 | 4,691.09 | 2,876,885 |
| May 5, 2023 | 4,928.00 | 4,993.50 | 4,909.00 | 4,992.00 | 4,658.43 | 1,270,389 |
| May 4, 2023 | 4,956.50 | 4,970.00 | 4,857.00 | 4,870.00 | 4,544.59 | 4,022,182 |
| May 3, 2023 | 4,928.00 | 4,975.50 | 4,925.00 | 4,954.50 | 4,623.44 | 1,654,198 |
| May 2, 2023 | 5,056.00 | 5,065.12 | 4,898.50 | 4,915.00 | 4,586.58 | 4,484,947 |
| Apr 28, 2023 | 5,045.00 | 5,065.00 | 4,947.42 | 5,049.00 | 4,711.63 | 3,253,397 |
| Apr 27, 2023 | 5,034.00 | 5,060.06 | 4,992.50 | 5,044.00 | 4,706.96 | 2,426,289 |
| Apr 26, 2023 | 5,032.00 | 5,100.09 | 5,016.00 | 5,037.00 | 4,700.43 | 3,937,625 |
| Apr 25, 2023 | 5,100.00 | 5,109.79 | 4,949.50 | 4,984.50 | 4,651.43 | 3,284,620 |
| Apr 24, 2023 | 5,075.00 | 5,189.00 | 5,069.00 | 5,141.00 | 4,797.48 | 3,133,314 |
Related Tickers
BHP.L BHP Group Limited
2,337.00
-0.47%
GLEN.L Glencore plc
468.50
-1.35%
AAL.L Anglo American plc
2,111.00
-2.27%
RIO.AX Rio Tinto Group
129.56
-0.01%
BHP BHP Group Limited
58.70
+0.32%
BHP.AX BHP Group Limited
45.30
-0.44%
KOD.L Kodal Minerals PLC
0.4550
+1.11%
ECOR.L Ecora Resources PLC
79.40
-2.70%
VALE Vale S.A.
12.21
+0.08%
KMR.L Kenmare Resources plc
333.00
-0.30%