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
16/09/2025 4,717.00 4,749.00 4,622.50 4,649.50 2,974,537
15/09/2025 4,622.50 4,644.00 4,579.50 4,631.50 1,880,549
12/09/2025 4,651.00 4,678.50 4,591.50 4,602.00 1,378,242
11/09/2025 4,594.50 4,610.50 4,554.50 4,591.50 1,395,426
10/09/2025 4,533.00 4,640.50 4,528.00 4,584.50 2,206,595
09/09/2025 4,692.00 4,709.00 4,603.50 4,606.50 2,241,817
08/09/2025 4,723.00 4,723.00 4,664.50 4,696.50 1,022,470
05/09/2025 4,660.00 4,731.50 4,653.50 4,681.00 1,527,291
04/09/2025 4,631.00 4,700.00 4,604.00 4,604.00 1,166,619
03/09/2025 4,582.00 4,644.00 4,573.00 4,613.50 1,107,308
02/09/2025 4,604.50 4,618.87 4,574.24 4,581.50 1,477,980
01/09/2025 4,573.00 4,607.00 4,573.00 4,602.50 767,500
29/08/2025 4,654.50 4,676.00 4,628.96 4,642.00 881,912
28/08/2025 4,608.50 4,642.00 4,602.50 4,637.00 1,080,132
27/08/2025 4,595.00 4,629.00 4,560.00 4,570.00 1,195,891
26/08/2025 4,663.00 4,663.00 4,565.50 4,577.00 4,241,635
22/08/2025 4,531.00 4,609.00 4,511.44 4,601.00 1,640,041
21/08/2025 4,512.00 4,532.00 4,484.00 4,531.00 988,540
20/08/2025 4,469.50 4,506.50 4,440.70 4,491.00 1,168,816
19/08/2025 4,452.00 4,527.00 4,443.00 4,487.00 1,204,915
18/08/2025 4,500.00 4,511.00 4,437.00 4,448.50 1,274,986
15/08/2025 4,543.50 4,575.00 4,506.00 4,514.00 1,657,035
14/08/2025 4,481.50 4,521.00 4,452.00 4,481.00 1,879,030
13/08/2025 4,677.50 4,693.89 4,635.85 4,668.50 1,383,956
12/08/2025 4,636.50 4,664.50 4,628.46 4,653.00 1,034,461
11/08/2025 4,604.00 4,614.00 4,560.50 4,587.00 999,605
08/08/2025 4,535.00 4,580.00 4,530.00 4,573.00 1,095,700
07/08/2025 4,496.00 4,548.50 4,490.50 4,499.00 1,062,978
06/08/2025 4,501.00 4,542.50 4,482.50 4,503.00 1,411,853
05/08/2025 4,484.50 4,516.53 4,476.50 4,488.00 1,244,692

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