U.S. Markets closed

Rio Tinto Group (RIO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6,535.00+58.00 (+0.90%)
At close: 4:45PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 07, 20216,500.006,606.006,455.206,535.006,535.002,233,402
May 06, 2021------
May 05, 2021------
May 04, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20216,010.006,130.005,977.006,119.006,119.002,179,249
Apr 22, 20216,005.006,032.005,951.006,005.006,005.002,019,335
Apr 21, 20215,989.006,025.005,932.005,974.005,974.001,957,168
Apr 20, 20216,099.006,171.005,955.005,955.005,955.002,200,146
Apr 19, 20216,084.006,136.006,033.006,089.006,089.002,342,183
Apr 16, 20216,024.006,094.005,999.006,054.006,054.003,886,940
Apr 15, 20215,890.005,990.005,889.655,984.005,984.003,249,225
Apr 14, 20215,730.005,863.005,690.005,849.005,849.001,839,514
Apr 13, 20215,680.005,723.005,660.005,701.005,701.002,391,612
Apr 12, 20215,650.005,732.005,617.005,645.005,645.001,633,532
Apr 09, 20215,797.005,845.005,663.005,663.005,663.003,226,765
Apr 08, 20215,800.005,840.005,697.005,755.005,755.001,858,765
Apr 07, 20215,692.005,792.005,656.005,743.005,743.002,400,709
Apr 06, 20215,625.005,706.005,607.005,627.005,627.002,284,977
Apr 01, 20215,597.005,602.005,465.935,480.005,480.002,176,591
Mar 31, 20215,588.005,625.005,544.005,550.005,550.002,544,923
Mar 30, 20215,513.005,609.005,513.005,578.005,578.002,011,830
Mar 29, 20215,510.005,572.005,414.525,480.005,480.001,864,332
Mar 26, 20215,423.005,550.005,409.005,533.005,533.002,219,432
Mar 25, 20215,388.005,424.005,274.005,349.005,349.002,482,874
Mar 24, 20215,341.005,445.005,331.005,422.005,422.002,368,279
Mar 23, 20215,346.005,416.005,319.005,345.005,345.002,792,234
Mar 22, 20215,420.005,440.005,363.005,386.005,386.003,316,345
Mar 19, 20215,499.006,422.835,419.005,471.005,471.006,389,257
Mar 18, 20215,504.005,589.005,480.005,558.005,558.003,306,210
Mar 17, 20215,587.005,615.005,460.005,460.005,460.004,085,210
Mar 16, 20215,620.005,637.005,549.005,610.005,610.004,439,789
Mar 15, 20215,732.005,763.825,555.005,597.005,597.004,735,454
Mar 12, 20215,749.005,792.005,689.005,745.005,745.001,780,208
Mar 11, 20215,750.005,842.005,745.005,781.005,781.002,821,734
Mar 10, 20215,741.005,741.005,418.005,649.005,649.003,481,893
Mar 09, 20215,899.005,981.005,713.005,819.005,819.003,471,763
Mar 08, 20215,906.006,045.005,843.006,040.006,040.002,786,311
Mar 05, 20215,810.006,023.005,783.005,854.005,854.003,294,840
Mar 04, 20216,086.006,117.005,848.005,878.005,878.003,800,801
Mar 04, 202166.55 Dividend
Mar 03, 20216,502.006,545.006,332.006,435.006,368.452,559,286
Mar 02, 20216,276.006,561.006,224.006,436.006,369.444,233,143
Mar 01, 20216,276.006,339.006,248.006,303.006,237.813,394,454
Feb 26, 20216,340.006,419.006,172.006,187.006,123.014,295,934
Feb 25, 20216,440.006,500.006,416.006,480.006,412.982,994,080
Feb 24, 20216,289.006,430.006,223.206,355.006,289.282,461,587
Feb 23, 20216,402.006,427.006,169.006,312.006,246.722,211,586
Feb 22, 20216,382.006,433.006,264.006,320.006,254.642,798,967
Feb 19, 20216,231.006,402.006,196.006,352.006,286.313,167,418
Feb 18, 20216,305.006,509.006,172.006,235.006,170.522,732,055
Feb 17, 20216,323.006,553.006,232.006,235.006,170.523,639,887
Feb 16, 20216,288.006,457.286,168.006,260.006,195.262,337,711
Feb 15, 20216,021.006,214.006,020.006,186.006,122.021,601,385
Feb 12, 20215,861.005,946.005,812.005,934.005,872.631,616,829
Feb 11, 20215,965.005,990.005,866.005,912.005,850.863,005,561
Feb 10, 20215,871.005,975.005,819.005,922.005,860.762,509,572
Feb 09, 20215,798.005,798.005,726.005,770.005,710.331,946,516
Feb 08, 20215,730.005,772.005,688.005,760.005,700.432,286,778
Feb 05, 20215,658.005,664.005,579.005,620.005,561.882,785,660
Feb 04, 20215,717.005,753.005,593.005,648.005,589.591,633,600
Feb 03, 20215,733.005,909.005,575.005,637.005,578.701,843,932
Feb 02, 20215,685.005,715.005,577.005,618.005,559.902,447,842
Feb 01, 20215,627.005,745.005,599.005,672.005,613.342,175,469
Jan 29, 20215,503.005,671.005,503.005,589.005,531.202,330,224
Jan 28, 20215,579.005,747.005,554.005,685.005,626.212,714,365
Jan 27, 20215,805.005,859.005,645.005,734.005,674.704,523,754
Jan 26, 20215,843.005,966.005,843.005,909.005,847.892,266,257
Jan 25, 20215,917.005,982.005,839.005,877.005,816.222,312,264
Jan 22, 20215,901.005,907.005,804.005,876.005,815.231,840,667
Jan 21, 20216,070.006,077.005,914.005,924.005,862.731,860,987
Jan 20, 20215,960.006,047.005,932.006,034.005,971.602,350,582
Jan 19, 20216,024.006,083.005,895.005,917.005,855.812,070,720
Jan 18, 20215,919.005,981.005,692.005,974.005,912.221,778,767
Jan 15, 20216,130.006,131.005,851.005,946.005,884.512,459,923
Jan 14, 20215,986.006,150.005,975.006,132.006,068.582,179,258
Jan 13, 20216,057.006,103.005,972.005,994.005,932.015,004,950
Jan 12, 20216,166.006,196.386,033.006,128.006,064.632,470,065
Jan 11, 20216,290.006,304.006,103.006,194.006,129.943,495,602
Jan 08, 20216,327.006,378.006,236.006,310.006,244.743,884,890
Jan 07, 20216,250.006,329.006,160.006,310.006,244.743,972,333
Jan 06, 20215,812.006,127.005,757.006,115.006,051.763,578,087
Jan 05, 20215,718.005,772.005,677.005,768.005,708.351,526,260
Jan 04, 20215,583.005,812.005,583.005,753.005,693.502,208,663
Dec 31, 20205,480.005,537.005,435.005,470.005,413.43789,313
Dec 30, 20205,614.005,638.865,527.005,542.005,484.691,053,038
Dec 29, 20205,629.005,771.005,606.005,632.005,573.752,117,135
Dec 24, 20205,619.005,639.005,554.005,574.005,516.35307,322
Dec 23, 20205,571.005,609.005,541.005,600.005,542.091,187,030
Dec 22, 20205,542.005,681.805,525.005,580.005,522.291,632,430
Dec 21, 20205,602.005,757.815,509.005,607.005,549.013,066,106
Dec 18, 20205,700.005,758.005,617.005,654.005,595.534,117,805
Dec 17, 20205,615.005,678.005,596.005,605.005,547.032,239,571
Dec 16, 20205,636.005,694.005,544.005,549.005,491.613,447,593
Dec 15, 20205,550.005,639.005,523.005,603.005,545.056,301,386
Dec 14, 20205,549.005,635.005,517.005,542.005,484.692,893,240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...