LSE - Delayed Quote GBp

Rio Tinto Group (RIO.L)

4,368.50
+6.50
+(0.15%)
As of 1:49:12 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20254,349.004,380.504,337.504,368.504,368.50577,153
Jun 9, 20254,369.504,390.004,312.004,362.004,362.001,780,557
Jun 6, 20254,357.504,390.004,341.004,355.504,355.504,274,560
Jun 5, 20254,350.004,409.004,338.004,391.004,391.002,599,004
Jun 4, 20254,353.004,384.504,301.004,341.004,341.004,038,351
Jun 3, 20254,305.004,337.504,269.004,337.504,337.503,423,038
Jun 2, 20254,380.004,406.004,348.004,378.504,378.502,054,735
May 30, 20254,416.004,452.504,394.504,402.004,402.006,581,437
May 29, 20254,494.504,510.504,448.504,461.004,461.005,504,968
May 28, 20254,446.504,494.504,443.804,451.004,451.001,797,588
May 27, 20254,527.504,537.004,483.004,498.504,498.502,401,141
May 23, 20254,555.004,606.504,515.504,562.504,562.501,905,414
May 22, 20254,627.504,669.004,570.004,587.004,587.002,718,783
May 21, 20254,650.004,679.004,629.004,651.504,651.502,767,389
May 20, 20254,625.004,691.504,617.004,673.504,673.501,296,347
May 19, 20254,652.504,659.004,584.004,646.004,646.001,946,053
May 16, 20254,690.004,720.504,648.704,676.004,676.002,961,611
May 15, 20254,672.004,706.004,624.004,692.004,692.003,992,565
May 14, 20254,733.504,734.004,662.004,684.004,684.002,315,490
May 13, 20254,665.504,772.504,665.504,699.504,699.501,720,573
May 12, 20254,744.504,764.504,644.504,662.004,662.003,348,147
May 9, 20254,470.504,510.504,446.004,496.504,496.503,975,252
May 8, 20254,514.004,533.504,423.504,445.004,445.002,494,718
May 7, 20254,494.504,576.004,475.464,539.504,539.504,740,279
May 6, 20254,511.504,519.004,443.504,478.504,478.504,192,427
May 2, 20254,542.004,556.504,470.504,502.004,502.001,613,491
May 1, 20254,531.504,531.504,426.504,430.004,430.001,063,676
Apr 30, 20254,524.004,561.744,367.004,447.004,447.004,162,538
Apr 29, 20254,550.004,615.004,540.004,546.504,546.501,428,631
Apr 28, 20254,533.004,573.004,523.504,525.004,525.003,137,712
Apr 25, 20254,599.504,630.004,545.004,550.004,550.004,266,898
Apr 24, 20254,578.004,625.004,528.504,611.504,611.502,994,383
Apr 23, 20254,551.004,656.004,550.004,585.504,585.503,303,412
Apr 22, 20254,444.004,486.504,415.004,467.004,467.004,091,620
Apr 17, 20254,356.504,412.504,356.504,398.004,398.001,887,432
Apr 16, 20254,280.504,353.004,257.504,353.004,353.002,268,644
Apr 15, 20254,351.504,372.094,327.504,352.504,352.502,075,138
Apr 14, 20254,358.004,390.004,326.504,343.004,343.001,773,529
Apr 11, 20254,279.504,317.504,214.504,303.504,303.502,569,183
Apr 10, 20254,365.504,396.504,208.004,208.004,208.002,821,449
Apr 9, 20254,052.504,199.004,024.504,117.004,117.003,717,877
Apr 8, 20254,281.504,360.004,174.504,215.504,215.505,058,538
Apr 7, 20254,074.504,393.504,037.004,233.504,233.505,175,342
Apr 4, 20254,449.504,466.504,171.004,239.004,239.004,224,848
Apr 3, 20254,477.504,530.504,422.504,493.004,493.002,678,197
Apr 2, 20254,618.504,654.504,573.004,601.504,601.501,739,319
Apr 1, 20254,668.504,683.504,624.004,654.504,654.501,480,222
Mar 31, 20254,639.004,639.504,520.504,586.504,586.503,042,492
Mar 28, 20254,813.504,845.314,710.504,716.004,716.002,104,607
Mar 27, 20254,847.504,873.504,790.004,813.504,813.501,742,978
Mar 26, 20254,898.504,910.004,846.504,879.504,879.501,506,830
Mar 25, 20254,817.004,885.004,785.504,856.004,856.002,520,570
Mar 24, 20254,848.504,902.004,827.504,827.504,827.501,998,274
Mar 21, 20254,815.004,826.504,736.004,757.004,757.004,469,807
Mar 20, 20254,895.504,922.504,830.004,843.004,843.001,641,041
Mar 19, 20254,904.504,925.004,849.504,906.504,906.502,496,940
Mar 18, 20254,898.004,937.714,874.004,907.004,907.002,293,543
Mar 17, 20254,896.004,908.504,822.004,890.504,890.501,704,994
Mar 14, 20254,763.004,848.504,747.004,818.004,818.001,986,745
Mar 13, 20254,670.004,736.004,653.004,730.004,730.003,335,524
Mar 12, 20254,765.504,791.734,665.004,690.504,690.504,006,435
Mar 11, 20254,843.504,880.004,748.004,760.004,760.002,378,031
Mar 10, 20254,890.504,890.504,782.504,828.504,828.508,516,628
Mar 7, 20254,780.004,831.504,735.004,802.504,802.502,491,976
Mar 6, 2025 175.9875 Dividend
Mar 6, 20254,795.004,894.004,781.004,791.004,791.003,158,676
Mar 5, 20254,928.504,961.504,873.004,904.004,902.244,612,501
Mar 4, 20254,785.504,875.004,773.504,850.004,848.262,888,949
Mar 3, 20254,809.504,895.344,785.504,877.004,875.256,795,036
Feb 28, 20254,737.504,807.004,705.004,794.004,792.287,365,321
Feb 27, 20254,855.004,880.004,801.504,818.504,816.775,373,749
Feb 26, 20254,886.004,886.004,831.504,884.504,882.751,577,377
Feb 25, 20254,900.504,934.504,840.004,840.004,838.263,741,689
Feb 24, 20255,014.005,043.004,965.005,007.005,005.203,993,218
Feb 21, 20255,101.005,160.995,069.005,082.005,080.181,703,987
Feb 20, 20254,980.005,125.004,978.005,062.005,060.182,328,723
Feb 19, 20255,080.005,097.004,974.505,036.005,034.192,191,987
Feb 18, 20255,105.005,109.005,051.005,081.005,079.182,395,815
Feb 17, 20255,064.005,106.275,034.005,085.005,083.181,028,827
Feb 14, 20255,083.005,166.005,038.005,054.005,052.192,859,241
Feb 13, 20255,020.005,053.004,997.005,039.005,037.191,710,976
Feb 12, 20255,000.005,032.004,962.004,999.004,997.211,593,926
Feb 11, 20255,000.005,010.004,903.504,954.004,952.225,666,129
Feb 10, 20254,985.505,034.004,978.505,016.005,014.201,480,874
Feb 7, 20255,030.005,057.004,989.505,015.005,013.202,414,873
Feb 6, 20254,952.505,086.004,950.005,026.005,024.201,893,705
Feb 5, 20254,893.004,915.004,872.504,900.004,898.241,003,199
Feb 4, 20254,875.004,894.004,825.504,878.504,876.751,271,907
Feb 3, 20254,775.504,843.004,765.004,835.504,833.765,476,234
Jan 31, 20254,885.004,908.504,854.504,891.004,889.242,169,062
Jan 30, 20254,827.004,885.004,814.004,861.004,859.261,964,538
Jan 29, 20254,796.504,845.004,783.004,845.004,843.261,806,415
Jan 28, 20254,903.004,906.504,813.004,813.004,811.275,040,415
Jan 27, 20254,922.004,940.504,879.004,899.504,897.741,636,176
Jan 24, 20255,029.005,082.004,987.004,987.004,985.212,250,164
Jan 23, 20254,951.004,973.634,925.504,947.504,945.721,965,958
Jan 22, 20254,997.505,033.004,967.505,001.004,999.217,243,403
Jan 21, 20255,066.005,090.005,014.005,023.005,021.202,002,448
Jan 20, 20255,015.005,113.004,991.005,091.005,089.172,680,059
Jan 17, 20254,988.505,055.004,969.005,041.005,039.194,139,375
Jan 16, 20254,985.005,028.104,917.504,931.504,929.733,073,834
Jan 15, 20254,933.504,958.004,926.504,934.004,932.231,954,920
Jan 14, 20254,935.004,978.004,905.004,918.004,916.233,059,642
Jan 13, 20254,811.004,897.504,810.004,885.004,883.253,145,836
Jan 10, 20254,850.504,861.004,810.004,818.004,816.271,265,914
Jan 9, 20254,747.504,855.044,744.004,806.004,804.281,686,370
Jan 8, 20254,672.004,721.504,644.504,721.504,719.811,579,174
Jan 7, 20254,642.004,719.504,628.504,665.504,663.831,996,022
Jan 6, 20254,690.004,740.504,635.504,713.504,711.819,429,245
Jan 3, 20254,753.004,759.504,686.004,698.004,696.311,861,960
Jan 2, 20254,769.004,786.004,719.154,764.004,762.291,378,596
Dec 31, 20244,712.504,727.504,686.504,723.004,721.31543,875
Dec 30, 20244,699.004,710.504,667.504,669.504,667.821,174,972
Dec 27, 20244,684.504,703.504,672.004,693.504,691.821,588,060
Dec 24, 20244,710.004,719.504,690.504,700.004,698.31405,243
Dec 23, 20244,670.504,692.004,643.004,692.004,690.321,119,927
Dec 20, 20244,635.504,694.774,620.004,668.004,666.324,376,945
Dec 19, 20244,699.004,736.504,686.504,693.004,691.323,770,097
Dec 18, 20244,812.504,826.004,754.504,757.004,755.293,868,548
Dec 17, 20244,818.504,830.004,767.404,820.004,818.273,538,174
Dec 16, 20244,898.004,936.004,841.004,841.004,839.262,768,375
Dec 13, 20244,981.004,992.004,896.004,900.004,898.242,281,241
Dec 12, 20245,121.005,142.004,979.005,000.004,998.212,325,791
Dec 11, 20245,050.005,111.005,032.005,083.005,081.181,310,500
Dec 10, 20245,080.005,113.005,045.005,103.005,101.171,988,856
Dec 9, 20244,969.005,155.004,966.885,113.005,111.173,993,316
Dec 6, 20244,960.004,985.004,912.714,924.004,922.231,081,866
Dec 5, 20244,986.005,031.004,958.004,966.004,964.224,073,507
Dec 4, 20245,003.005,010.404,961.505,007.005,005.202,392,852
Dec 3, 20245,002.005,079.004,991.005,020.005,018.203,028,832
Dec 2, 20244,917.004,996.504,909.504,970.004,968.221,825,437
Nov 29, 20244,921.504,936.504,882.714,936.504,934.731,911,687
Nov 28, 20244,921.504,931.504,883.504,900.004,898.24847,360
Nov 27, 20244,934.504,968.004,879.004,915.504,913.742,309,509
Nov 26, 20245,000.005,006.004,924.504,924.504,922.732,003,258
Nov 25, 20244,975.505,025.004,970.505,016.005,014.204,731,890
Nov 22, 20244,952.504,978.004,916.504,945.004,943.231,496,423
Nov 21, 20244,896.504,935.004,896.504,924.504,922.733,153,971
Nov 20, 20244,889.504,946.004,882.004,921.504,919.732,641,806
Nov 19, 20244,899.004,933.004,868.614,893.504,891.741,586,909
Nov 18, 20244,854.504,880.504,833.004,866.004,864.253,723,034
Nov 15, 20244,721.504,833.484,713.344,804.504,802.782,513,502
Nov 14, 20244,740.504,770.984,693.504,735.504,733.801,498,588
Nov 13, 20244,780.504,825.504,731.004,748.504,746.802,045,883
Nov 12, 20244,824.504,842.004,725.504,745.004,743.304,097,102
Nov 11, 20244,955.504,970.004,850.004,850.004,848.261,976,260
Nov 8, 20245,179.005,190.004,936.504,946.004,944.233,389,501
Nov 7, 20245,143.005,240.005,117.895,201.005,199.132,661,660
Nov 6, 20245,000.005,122.004,954.505,043.005,041.191,798,432
Nov 5, 20245,024.005,060.005,012.005,025.005,023.201,207,528
Nov 4, 20245,030.005,055.005,020.575,023.005,021.204,644,342
Nov 1, 20245,050.005,061.005,013.685,026.005,024.202,207,876
Oct 31, 20245,031.005,038.824,983.505,016.005,014.201,873,392
Oct 30, 20245,066.005,104.005,048.005,053.005,051.191,341,592
Oct 29, 20245,069.005,141.005,055.005,131.005,129.162,026,825
Oct 28, 20245,041.005,083.005,041.005,077.005,075.181,497,848
Oct 25, 20244,943.505,048.054,935.005,022.005,020.202,480,653
Oct 24, 20244,958.505,013.004,922.004,934.504,932.732,189,265
Oct 23, 20244,973.504,986.504,933.004,947.504,945.722,619,984
Oct 22, 20244,983.505,019.004,954.005,001.004,999.211,317,728
Oct 21, 20245,005.005,047.004,963.004,963.004,961.221,230,593
Oct 18, 20245,006.005,025.004,973.504,995.504,993.712,078,066
Oct 17, 20244,914.005,039.004,913.504,946.004,944.233,183,311
Oct 16, 20245,032.005,094.005,027.005,039.005,037.191,813,828
Oct 15, 20245,129.005,129.005,002.005,041.005,039.193,371,710
Oct 14, 20245,114.005,168.005,088.005,134.005,132.162,589,786
Oct 11, 20245,086.005,144.345,071.005,098.005,096.172,394,623
Oct 10, 20245,079.005,088.004,995.005,069.005,067.181,627,147
Oct 9, 20245,020.005,053.004,979.005,048.005,046.191,918,175
Oct 8, 20245,141.005,141.005,003.005,044.005,042.194,137,022
Oct 7, 20245,239.005,321.005,202.005,300.005,298.102,216,174
Oct 4, 20245,303.005,334.005,265.005,298.005,296.101,849,233
Oct 3, 20245,315.005,358.005,305.005,325.005,323.091,900,368
Oct 2, 20245,401.005,426.005,354.005,371.005,369.071,845,338
Oct 1, 20245,302.005,333.005,261.005,298.005,296.102,037,224
Sep 30, 20245,443.005,474.005,297.005,299.005,297.103,827,969
Sep 27, 20245,349.005,359.005,283.005,309.005,307.093,290,224
Sep 26, 20245,223.005,291.505,216.005,257.005,255.117,786,340
Sep 25, 20245,095.005,120.005,040.005,077.005,075.182,808,460
Sep 24, 20245,064.005,193.665,000.005,049.005,047.194,660,180
Sep 23, 20244,764.504,834.504,736.004,829.504,827.771,942,434
Sep 20, 20244,886.504,890.004,802.004,802.504,800.784,779,080
Sep 19, 20244,865.005,043.914,844.504,911.504,909.743,745,100
Sep 18, 20244,770.004,783.154,738.004,765.504,763.794,243,671
Sep 17, 20244,774.004,820.004,766.504,789.504,787.782,757,872
Sep 16, 20244,723.004,777.004,702.004,774.004,772.291,399,735
Sep 13, 20244,729.504,887.884,726.004,757.004,755.291,995,971
Sep 12, 20244,707.004,864.364,695.504,720.504,718.816,579,392
Sep 11, 20244,605.004,653.504,595.504,630.504,628.841,949,426
Sep 10, 20244,587.004,598.004,534.504,561.004,559.363,562,398
Sep 9, 20244,577.004,605.004,567.004,577.004,575.361,362,294
Sep 6, 20244,564.504,579.004,509.004,516.004,514.382,011,036
Sep 5, 20244,562.004,619.504,542.504,591.004,589.351,327,831
Sep 4, 20244,550.004,595.004,550.004,581.004,579.361,850,341
Sep 3, 20244,673.004,695.994,584.504,596.504,594.853,725,963
Sep 2, 20244,726.504,741.504,627.004,701.504,699.811,833,816
Aug 30, 20244,818.004,829.004,756.004,770.004,768.293,149,666
Aug 29, 20244,762.504,795.004,751.504,795.004,793.281,002,237
Aug 28, 20244,768.004,776.004,730.504,757.504,755.791,278,658
Aug 27, 20244,865.004,870.004,802.504,814.004,812.274,274,623
Aug 23, 20244,801.004,812.004,740.504,761.504,759.791,530,812
Aug 22, 20244,792.504,816.504,769.504,784.004,782.283,308,735
Aug 21, 20244,822.004,891.004,820.504,835.504,833.765,498,284
Aug 20, 20244,804.004,828.004,764.004,777.004,775.291,328,140
Aug 19, 20244,756.504,836.504,522.574,824.504,822.771,517,054
Aug 16, 20244,749.504,750.004,686.004,742.004,740.302,572,370
Aug 15, 20244,745.004,776.504,587.514,751.004,749.294,187,930
Aug 14, 20244,838.504,878.004,816.504,853.004,851.262,724,944
Aug 13, 20244,930.504,946.504,911.504,929.004,927.231,788,793
Aug 12, 20244,931.504,958.004,910.504,942.004,940.231,090,421
Aug 9, 20244,990.505,016.004,894.804,914.504,912.743,089,278
Aug 8, 20244,885.004,943.004,843.004,930.504,928.731,309,431
Aug 7, 20244,923.504,951.004,887.504,923.004,921.232,343,858
Aug 6, 20244,939.004,947.004,857.004,913.004,911.247,233,808
Aug 5, 20244,874.004,949.004,824.004,936.504,934.738,315,804
Aug 2, 20244,980.005,038.004,925.004,949.504,947.722,119,824
Aug 1, 20245,109.005,130.004,587.515,004.005,002.201,701,348
Jul 31, 20244,925.005,073.314,925.005,026.005,024.204,227,731
Jul 30, 20244,911.504,954.504,891.504,935.504,933.732,085,022
Jul 29, 20245,045.005,066.004,989.504,989.504,987.712,015,817
Jul 26, 20245,041.005,085.005,010.005,037.005,035.191,837,863
Jul 25, 20244,874.004,975.504,853.004,975.504,973.712,820,657
Jul 24, 20244,872.004,949.504,857.504,937.504,935.733,049,269
Jul 23, 20244,876.504,909.004,852.504,872.004,870.252,641,739
Jul 22, 20244,920.504,951.004,906.704,944.504,942.732,618,932
Jul 19, 20244,964.005,102.004,894.504,916.004,914.241,761,584
Jul 18, 20245,078.005,131.005,001.005,004.005,002.201,835,861
Jul 17, 20245,020.005,116.005,002.005,071.005,069.183,126,634
Jul 16, 20245,100.005,124.334,978.005,071.005,069.183,193,497
Jul 15, 20245,250.005,292.005,173.005,192.005,190.142,711,499
Jul 12, 20245,265.005,311.005,214.005,260.005,258.111,999,282
Jul 11, 20245,232.005,295.005,192.005,250.005,248.121,954,155
Jul 10, 20245,189.005,250.005,162.005,224.005,222.132,778,544
Jul 9, 20245,261.005,294.005,206.005,218.005,216.131,869,306
Jul 8, 20245,204.005,392.005,155.005,206.005,204.131,497,211
Jul 5, 20245,350.005,392.005,230.005,259.005,257.1110,915,713
Jul 4, 20245,363.005,392.005,297.005,359.005,357.081,201,137
Jul 3, 20245,307.005,355.005,262.005,329.005,327.092,005,886
Jul 2, 20245,210.005,266.005,144.885,170.005,168.141,632,338
Jul 1, 20245,218.005,269.005,169.005,234.005,232.121,645,842
Jun 28, 20245,170.005,249.005,170.005,201.005,199.131,610,436
Jun 27, 20245,241.005,299.005,176.005,176.005,174.143,090,752
Jun 26, 20245,308.005,343.005,267.005,267.005,265.112,024,430
Jun 25, 20245,255.005,292.005,196.005,239.005,237.122,036,443
Jun 24, 20245,210.005,303.005,168.005,228.005,226.122,367,417
Jun 21, 20245,250.005,303.005,201.005,234.005,232.126,924,564
Jun 20, 20245,227.005,284.005,198.005,271.005,269.1110,490,145
Jun 19, 20245,215.005,260.005,202.005,236.005,234.124,478,414
Jun 18, 20245,180.005,213.005,138.005,208.005,206.134,006,972
Jun 17, 20245,146.005,181.395,121.005,181.005,179.142,237,360
Jun 14, 20245,219.005,230.005,167.005,219.005,217.131,545,429
Jun 13, 20245,230.005,261.005,207.005,236.005,234.122,108,497
Jun 12, 20245,268.005,309.005,219.005,249.005,247.122,748,881
Jun 11, 20245,249.005,390.005,204.005,251.005,249.123,411,502
Jun 10, 20245,333.005,358.005,300.005,357.005,355.081,215,322

Related Tickers

BHP.L BHP Group Limited
1,860.00
+0.79%
 
GLEN.L Glencore plc
290.30
-0.27%
 
AAL.L Anglo American plc
2,210.00
+0.64%
 
MET1.L Metals One PLC
13.50
-22.87%
 
RIO.AX Rio Tinto Group
109.12
-0.44%
 
KOD.L Kodal Minerals PLC
0.2440
-6.15%
 
BHP BHP Group Limited
50.18
+1.21%
 
PRE.L Pensana Plc
54.00
-2.35%
 
KMR.L Kenmare Resources plc
404.00
+0.75%
 
JLP.L Jubilee Metals Group PLC
3.8100
-1.04%