RIO.L - Rio Tinto Group

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20194,633.004,645.504,607.004,637.004,637.004,897,429
Apr 18, 20194,550.004,613.504,544.504,600.004,600.003,301,923
Apr 17, 20194,520.004,572.004,497.004,547.004,547.006,142,509
Apr 16, 20194,725.004,755.504,662.004,672.504,672.503,110,674
Apr 15, 20194,758.504,759.004,686.004,702.504,702.502,757,803
Apr 12, 20194,731.004,790.504,707.504,771.504,771.502,822,408
Apr 11, 20194,715.004,730.004,696.004,713.004,713.003,881,930
Apr 10, 20194,725.004,772.504,702.504,762.004,762.002,767,886
Apr 09, 20194,713.504,746.004,698.504,716.004,716.003,438,187
Apr 08, 20194,685.004,718.004,664.504,718.004,718.003,579,264
Apr 05, 20194,610.004,679.504,610.004,664.504,664.502,624,903
Apr 04, 20194,592.004,604.004,575.504,588.504,588.503,301,624
Apr 03, 20194,649.004,664.004,610.504,639.004,639.004,141,438
Apr 02, 20194,555.004,613.004,541.004,604.504,604.503,178,659
Apr 01, 20194,567.004,603.504,532.504,566.004,566.004,400,486
Mar 29, 20194,479.004,496.504,446.004,461.004,461.004,094,493
Mar 28, 20194,375.004,419.504,364.004,383.504,383.503,261,650
Mar 27, 20194,344.004,379.004,319.004,334.504,334.503,045,403
Mar 26, 20194,305.004,336.004,272.504,312.504,312.503,095,531
Mar 25, 20194,208.004,303.004,187.504,299.504,299.5010,320,615
Mar 22, 20194,290.004,312.004,215.504,231.004,231.002,755,745
Mar 21, 20194,285.004,311.004,256.504,282.504,282.503,572,031
Mar 20, 20194,110.004,240.004,109.504,204.004,204.004,533,417
Mar 19, 20194,278.504,342.004,274.504,305.004,305.002,893,697
Mar 18, 20194,234.004,278.504,209.004,267.004,267.003,507,045
Mar 15, 20194,183.004,205.004,151.004,151.004,151.006,163,177
Mar 14, 20194,172.004,191.504,136.504,169.004,169.003,041,521
Mar 13, 20194,143.004,199.004,139.504,182.504,182.503,642,970
Mar 12, 20194,169.004,188.504,128.504,170.004,170.004,007,792
Mar 11, 20194,143.004,183.504,120.004,150.504,150.502,712,369
Mar 08, 20194,100.004,121.004,059.504,120.004,120.005,368,208
Mar 07, 20194,161.004,175.004,107.504,144.504,144.505,075,010
Mar 07, 2019135.96 Dividend
Mar 06, 20194,436.004,480.004,434.504,478.004,342.045,592,095
Mar 05, 20194,410.004,450.504,390.004,441.504,306.652,654,731
Mar 04, 20194,405.004,438.004,384.504,395.504,262.042,632,451
Mar 01, 20194,365.004,387.504,350.504,356.004,223.743,114,372
Feb 28, 20194,380.004,380.004,306.004,336.004,204.356,315,606
Feb 27, 20194,450.004,479.504,386.004,425.004,290.654,868,810
Feb 26, 20194,394.004,411.004,345.004,386.004,252.833,980,435
Feb 25, 20194,480.004,489.004,390.004,425.004,290.653,911,051
Feb 22, 20194,423.504,478.004,423.504,465.004,329.433,735,343
Feb 21, 20194,420.004,452.504,354.504,392.004,258.653,151,765
Feb 20, 20194,440.004,465.004,366.504,449.004,313.923,871,227
Feb 19, 20194,355.504,411.504,343.004,404.004,270.293,146,655
Feb 18, 20194,400.004,410.004,360.504,367.504,234.903,148,307
Feb 15, 20194,316.004,427.004,310.504,398.004,264.474,037,660
Feb 14, 20194,375.004,398.004,320.004,347.504,215.503,557,954
Feb 13, 20194,300.004,378.504,292.504,354.504,222.294,631,672
Feb 12, 20194,323.504,331.004,268.504,294.504,164.114,620,642
Feb 11, 20194,317.004,335.004,272.504,287.004,156.844,278,791
Feb 08, 20194,230.004,303.504,230.004,265.004,135.514,403,098
Feb 07, 20194,333.004,351.504,267.004,267.004,137.454,937,904
Feb 06, 20194,304.004,345.004,277.004,298.504,167.993,705,147
Feb 05, 20194,334.504,335.504,287.504,303.004,172.354,695,443
Feb 04, 20194,153.004,267.004,153.004,267.004,137.456,182,000
Feb 01, 20194,210.004,262.504,194.504,230.004,101.573,877,825
Jan 31, 20194,150.004,209.004,137.504,187.504,060.365,443,505
Jan 30, 20194,200.004,206.004,120.004,133.504,008.006,592,180
Jan 29, 20193,958.004,080.003,945.004,077.503,953.706,677,131
Jan 28, 20193,980.003,998.003,903.503,944.503,824.745,407,833
Jan 25, 20193,779.003,892.503,775.503,878.003,760.263,975,474
Jan 24, 20193,760.003,793.003,750.003,765.003,650.693,925,873
Jan 23, 20193,816.503,831.503,755.003,761.503,647.293,879,597
Jan 22, 20193,870.003,894.003,808.503,845.503,728.744,067,284
Jan 21, 20193,900.003,940.003,900.003,931.003,811.652,509,249
Jan 18, 20193,948.503,968.003,891.003,925.003,805.835,444,713
Jan 17, 20193,875.503,915.003,841.003,897.003,778.683,074,481
Jan 16, 20193,929.503,943.003,857.003,879.003,761.232,802,651
Jan 15, 20193,911.503,945.503,874.003,902.003,783.532,808,704
Jan 14, 20193,834.003,885.503,818.503,861.003,743.772,333,357
Jan 11, 20193,900.003,965.503,859.503,867.503,750.083,041,537
Jan 10, 20193,891.503,903.503,835.003,882.503,764.623,360,310
Jan 09, 20193,911.503,941.503,880.503,905.503,786.924,216,082
Jan 08, 20193,813.503,901.003,811.003,861.503,744.263,625,719
Jan 07, 20193,836.503,871.503,804.003,831.003,714.684,030,091
Jan 04, 20193,707.503,810.503,684.003,793.503,678.324,390,965
Jan 03, 20193,660.003,683.503,619.503,643.003,532.393,627,895
Jan 02, 20193,651.003,703.003,587.003,690.503,578.454,962,366
Dec 31, 20183,794.003,804.003,730.003,730.003,616.751,384,221
Dec 28, 20183,755.503,793.503,741.003,762.503,648.261,884,427
Dec 27, 20183,803.003,808.003,686.003,712.003,599.303,022,175
Dec 24, 20183,724.003,799.503,724.003,775.003,660.38601,293
Dec 21, 20183,749.003,816.003,737.503,800.003,684.637,355,308
Dec 20, 20183,690.003,786.003,685.003,746.503,632.756,709,620
Dec 19, 20183,732.503,837.003,723.003,823.503,707.418,267,461
Dec 18, 20183,726.503,758.503,702.003,732.003,618.695,965,795
Dec 17, 20183,742.503,771.503,707.503,762.503,648.264,414,417
Dec 14, 20183,661.003,689.503,639.503,675.503,563.914,288,137
Dec 13, 20183,734.503,775.003,715.003,734.503,621.114,592,895
Dec 12, 20183,653.503,729.503,628.503,709.503,596.873,985,982
Dec 11, 20183,576.003,670.003,570.503,642.503,531.915,433,569
Dec 10, 20183,546.503,600.003,511.003,527.003,419.914,714,436
Dec 07, 20183,556.003,651.003,539.003,584.503,475.673,750,448
Dec 06, 20183,596.003,614.003,489.003,513.503,406.826,300,736
Dec 05, 20183,695.503,695.503,649.503,650.003,539.182,398,142
Dec 04, 20183,698.003,734.503,659.503,725.503,612.393,752,198
Dec 03, 20183,766.003,798.003,695.503,701.503,589.127,091,920
Nov 30, 20183,624.503,634.003,559.003,559.003,450.947,512,494
Nov 29, 20183,665.003,671.003,605.503,619.003,509.125,337,231
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...