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
04/08/2025 4,510.50 4,513.00 4,467.50 4,489.50 1,609,246
01/08/2025 4,505.50 4,508.00 4,457.50 4,492.00 1,408,209
31/07/2025 4,360.00 4,503.50 4,344.50 4,503.50 3,780,477
30/07/2025 4,613.50 4,625.50 4,528.00 4,588.00 1,696,420
29/07/2025 4,663.00 4,673.00 4,621.00 4,648.50 1,896,682
28/07/2025 4,668.00 4,681.00 4,572.50 4,639.00 1,818,931
25/07/2025 4,705.00 4,712.00 4,661.05 4,680.00 1,318,033
24/07/2025 4,765.00 4,772.50 4,706.50 4,719.50 1,825,976
23/07/2025 4,696.00 4,767.50 4,689.50 4,731.50 1,989,779
22/07/2025 4,661.00 4,725.00 4,641.50 4,713.50 2,319,504
21/07/2025 4,592.00 4,653.00 4,566.00 4,610.00 2,287,644
18/07/2025 4,500.00 4,525.50 4,448.00 4,487.50 2,243,586
17/07/2025 4,413.50 4,463.50 4,402.00 4,429.50 1,324,203
16/07/2025 4,408.50 4,451.24 4,384.57 4,398.50 1,875,739
15/07/2025 4,439.50 4,459.50 4,332.45 4,346.00 2,165,518
14/07/2025 4,513.50 4,516.50 4,424.50 4,426.00 1,426,179
11/07/2025 4,443.50 4,471.00 4,393.00 4,457.00 2,038,638
10/07/2025 4,428.50 4,490.00 4,414.50 4,447.50 3,533,367
09/07/2025 4,333.00 4,334.00 4,274.00 4,276.50 2,072,130
08/07/2025 4,273.00 4,331.00 4,266.95 4,311.50 2,300,841
07/07/2025 4,261.00 4,279.00 4,248.50 4,256.00 1,265,272
04/07/2025 4,279.00 4,287.00 4,255.50 4,266.50 851,231
03/07/2025 4,366.00 4,374.50 4,296.00 4,296.00 2,342,884
02/07/2025 4,310.00 4,389.00 4,287.48 4,381.00 3,351,465
01/07/2025 4,241.00 4,264.00 4,187.00 4,264.00 2,167,381
30/06/2025 4,277.50 4,285.36 4,228.00 4,245.00 1,434,498
27/06/2025 4,325.50 4,356.50 4,253.00 4,281.50 1,445,937
26/06/2025 4,186.00 4,279.50 4,169.00 4,267.50 2,011,367
25/06/2025 4,193.50 4,209.50 4,124.00 4,124.00 1,809,400
24/06/2025 4,276.50 4,276.50 4,193.50 4,193.50 1,721,224

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