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
22/05/2025 4,627.50 4,669.00 4,570.00 4,587.00 2,468,137
21/05/2025 4,650.00 4,678.00 4,629.00 4,651.50 1,195,610
20/05/2025 4,625.00 4,691.50 4,617.00 4,673.50 1,176,234
19/05/2025 4,652.50 4,657.58 4,584.00 4,646.00 1,449,126
16/05/2025 4,690.00 4,717.50 4,648.70 4,676.00 1,970,776
15/05/2025 4,672.00 4,705.00 4,624.00 4,692.00 1,590,236
14/05/2025 4,733.50 4,733.50 4,662.00 4,684.00 1,395,589
13/05/2025 4,665.50 4,772.50 4,665.50 4,699.50 1,491,041
12/05/2025 4,744.50 4,762.53 4,644.50 4,662.00 3,118,057
09/05/2025 4,470.50 4,510.00 4,446.00 4,496.50 1,071,270
08/05/2025 4,514.00 4,529.00 4,423.50 4,445.00 2,172,692
07/05/2025 4,494.50 4,576.00 4,475.46 4,539.50 2,063,586
06/05/2025 4,511.50 4,519.00 4,443.50 4,478.50 1,375,090
02/05/2025 4,542.00 4,556.50 4,470.50 4,502.00 1,479,452
01/05/2025 4,531.50 4,531.50 4,426.50 4,430.00 906,204
30/04/2025 4,524.00 4,551.50 4,367.00 4,447.00 3,231,149
29/04/2025 4,550.00 4,615.00 4,540.00 4,546.50 1,342,493
28/04/2025 4,533.00 4,573.00 4,523.50 4,525.00 1,072,423
25/04/2025 4,599.50 4,630.00 4,545.00 4,550.00 1,033,872
24/04/2025 4,578.00 4,625.00 4,528.50 4,613.00 2,125,747
23/04/2025 4,551.00 4,656.00 4,550.00 4,585.50 3,134,204
22/04/2025 4,444.00 4,486.50 4,415.00 4,467.00 2,332,713
17/04/2025 4,356.50 4,412.00 4,356.50 4,398.00 1,782,001
16/04/2025 4,280.50 4,353.00 4,257.50 4,353.00 1,831,800
15/04/2025 4,351.50 4,372.09 4,328.50 4,352.50 1,981,212
14/04/2025 4,358.00 4,390.00 4,326.50 4,343.00 1,738,546
11/04/2025 4,279.50 4,317.50 4,214.50 4,303.50 2,245,574
10/04/2025 4,365.50 4,395.50 4,208.00 4,208.00 2,680,969
09/04/2025 4,052.50 4,199.00 4,025.00 4,117.00 3,433,393
08/04/2025 4,281.50 4,360.00 4,174.50 4,215.50 3,153,103

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