livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Rio Tinto - (RIO) share price history


Rio Tinto share priceRIO share price tradesRIO Fundamentals watchlistADD to watchlist
Rio Tinto - (RIO) share price history
Date Open High Low Close Volume
16/04/2021 6,024.00 6,094.00 5,999.00 6,054.00 2,492,844
15/04/2021 5,890.00 5,990.00 5,889.65 5,984.00 3,096,193
14/04/2021 5,730.00 5,863.00 5,690.00 5,849.00 1,782,968
13/04/2021 5,680.00 5,723.00 5,660.00 5,701.00 1,463,430
12/04/2021 5,650.00 5,732.00 5,617.00 5,645.00 1,608,976
09/04/2021 5,797.00 5,845.00 5,663.00 5,663.00 2,207,079
08/04/2021 5,800.00 5,840.00 5,697.00 5,755.00 1,690,118
07/04/2021 5,692.00 5,792.00 5,656.00 5,743.00 2,222,535
06/04/2021 5,625.00 5,706.00 5,607.00 5,627.00 2,175,469
01/04/2021 5,597.00 5,602.00 5,465.93 5,480.00 2,020,045
31/03/2021 5,588.00 5,625.00 5,544.00 5,550.00 2,408,776
30/03/2021 5,513.00 5,609.00 5,513.00 5,578.00 1,854,606
29/03/2021 5,510.00 5,572.00 5,480.00 5,480.00 1,781,240
26/03/2021 5,423.00 5,550.00 5,409.00 5,533.00 2,005,300
25/03/2021 5,388.00 5,424.00 5,274.00 5,349.00 2,335,148
24/03/2021 5,341.00 5,445.00 5,331.00 5,422.00 2,176,039
23/03/2021 5,346.00 5,416.00 5,319.00 5,345.00 1,970,824
22/03/2021 5,420.00 5,440.00 5,363.00 5,386.00 2,364,695
19/03/2021 5,499.00 5,569.00 5,419.00 5,471.00 5,790,628
18/03/2021 5,504.00 5,589.00 5,480.00 5,558.00 3,074,365
17/03/2021 5,587.00 5,615.00 5,460.00 5,460.00 3,745,656
16/03/2021 5,620.00 5,637.00 5,549.00 5,610.00 3,814,462
15/03/2021 5,732.00 5,763.82 5,555.00 5,597.00 2,797,045
12/03/2021 5,749.00 5,792.00 5,689.00 5,745.00 1,656,704
11/03/2021 5,750.00 5,842.00 5,746.00 5,781.00 2,609,748
10/03/2021 5,741.00 5,741.00 5,418.00 5,649.00 3,207,590
09/03/2021 5,899.00 5,981.00 5,713.00 5,819.00 3,304,184
08/03/2021 5,906.00 6,045.00 5,843.00 6,040.00 2,162,350
05/03/2021 5,810.00 6,021.00 5,783.00 5,854.00 2,473,250
04/03/2021 6,086.00 6,117.00 5,848.00 5,878.00 3,094,956

Rio Tinto - (RIO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z