Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Rio Tinto Group (RIOL.XC)

4,614.00
+18.50
+(0.40%)
At close: 4:29:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254,575.504,625.004,529.004,614.004,614.00645,450
Apr 23, 20254,552.504,654.004,552.504,595.504,595.50721,173
Apr 22, 20254,437.004,486.504,415.004,476.004,476.00489,218
Apr 17, 20254,363.004,411.754,359.004,398.004,398.00511,852
Apr 16, 20254,298.504,349.504,257.504,348.504,348.50486,755
Apr 15, 20254,352.004,372.504,329.004,352.004,352.00480,236
Apr 14, 20254,357.004,390.004,326.004,348.754,348.75507,749
Apr 11, 20254,280.504,317.004,214.504,303.754,303.75671,445
Apr 10, 20254,365.004,394.504,211.004,211.004,211.001,079,913
Apr 9, 20254,053.754,197.504,025.754,115.754,115.751,013,007
Apr 8, 20254,280.004,358.004,174.504,195.504,195.501,204,559
Apr 7, 20254,086.504,393.504,037.004,210.004,210.001,588,254
Apr 4, 20254,453.504,453.504,172.004,247.004,247.001,522,392
Apr 3, 20254,460.004,530.004,423.504,488.504,488.50665,317
Apr 2, 20254,619.504,653.504,573.504,601.504,601.50328,306
Apr 1, 20254,667.004,680.504,625.004,650.504,650.50393,150
Mar 31, 20254,636.504,636.504,520.504,584.504,584.50790,394
Mar 28, 20254,814.504,844.004,711.004,714.004,714.00440,819
Mar 27, 20254,855.504,873.004,790.004,806.504,806.50322,415
Mar 26, 20254,899.504,905.504,846.004,877.504,877.50258,179
Mar 25, 20254,817.004,884.504,785.004,858.504,858.50536,948
Mar 24, 20254,847.504,901.504,837.504,837.504,837.50516,022
Mar 21, 20254,817.504,825.504,736.004,769.004,769.00630,674
Mar 20, 20254,898.504,921.504,829.504,843.504,843.50365,762
Mar 19, 20254,906.004,917.504,849.004,910.004,910.00513,372
Mar 18, 20254,898.004,937.004,874.004,902.004,902.00431,523
Mar 17, 20254,894.004,908.004,822.504,884.504,884.50364,375
Mar 14, 20254,759.504,848.004,747.504,817.254,817.25484,263
Mar 13, 20254,660.504,736.504,654.004,713.504,713.50432,816
Mar 12, 20254,763.004,791.504,666.004,679.004,679.00636,445
Mar 11, 20254,848.004,880.004,748.004,760.004,760.00588,284
Mar 10, 20254,870.504,877.504,782.504,825.504,825.50583,373
Mar 7, 20254,775.754,831.504,736.004,805.004,805.00747,909
Mar 6, 2025 169.002 Dividend
Mar 6, 20254,794.004,894.504,781.004,802.254,802.25798,484
Mar 5, 20254,925.504,961.004,873.004,913.004,910.75794,104
Mar 4, 20254,788.004,874.504,773.504,836.504,834.29692,839
Mar 3, 20254,810.004,895.504,785.504,880.504,878.27620,698
Feb 28, 20254,739.004,807.004,705.004,795.004,792.80650,794
Feb 27, 20254,858.504,878.504,802.004,821.504,819.29440,272
Feb 26, 20254,884.504,884.504,831.004,882.004,879.76489,836
Feb 25, 20254,910.004,929.004,842.004,842.504,840.28607,299
Feb 24, 20255,007.005,042.004,967.504,997.504,995.21419,756
Feb 21, 20255,105.005,160.005,070.005,084.005,081.67372,314
Feb 20, 20254,981.505,125.004,981.255,046.005,043.69796,513
Feb 19, 20255,085.005,093.004,974.505,017.005,014.70586,207
Feb 18, 20255,107.005,108.005,051.005,077.005,074.67396,600
Feb 17, 20255,065.005,106.005,034.005,089.005,086.67289,823
Feb 14, 20255,082.005,165.005,039.005,040.005,037.69657,446
Feb 13, 20255,023.005,053.004,998.005,024.005,021.70483,281
Feb 12, 20254,987.005,032.004,962.004,997.004,994.71355,183
Feb 11, 20254,997.005,008.004,904.004,948.004,945.73489,017
Feb 10, 20254,987.505,034.004,978.505,015.005,012.70227,447
Feb 7, 20255,031.005,056.004,988.505,011.005,008.71270,076
Feb 6, 20254,953.505,079.004,951.005,033.005,030.70589,816
Feb 5, 20254,895.504,914.004,874.004,895.004,892.76391,158
Feb 4, 20254,874.504,893.504,825.504,877.504,875.27332,692
Feb 3, 20254,781.004,842.004,766.004,833.004,830.79538,091
Jan 31, 20254,881.004,908.504,853.504,897.504,895.26306,231
Jan 30, 20254,834.004,882.504,815.004,871.754,869.52561,120
Jan 29, 20254,809.504,840.504,784.754,836.004,833.79389,512
Jan 28, 20254,902.504,903.504,817.004,819.004,816.79620,114
Jan 27, 20254,927.504,940.004,879.004,899.504,897.26438,544
Jan 24, 20255,029.005,082.004,990.004,990.504,988.21548,755
Jan 23, 20254,951.504,971.004,925.504,946.004,943.73468,302
Jan 22, 20254,988.005,033.004,968.004,992.504,990.21599,089
Jan 21, 20255,070.005,089.005,014.005,025.005,022.70491,232
Jan 20, 20255,010.005,112.004,993.005,095.505,093.17409,292
Jan 17, 20254,985.755,055.004,969.005,037.005,034.69771,677
Jan 16, 20254,982.005,028.004,918.004,934.504,932.24755,040
Jan 15, 20254,935.004,957.004,926.504,939.504,937.24401,811
Jan 14, 20254,934.504,979.004,906.004,908.504,906.25685,711
Jan 13, 20254,810.504,897.504,810.004,884.004,881.76466,799
Jan 10, 20254,855.004,859.004,810.004,825.504,823.29384,730
Jan 9, 20254,751.254,855.004,744.004,810.004,807.80541,329
Jan 8, 20254,675.004,720.504,645.004,717.004,714.84601,042
Jan 7, 20254,642.504,719.504,628.504,664.504,662.36454,874
Jan 6, 20254,686.504,738.004,636.004,708.504,706.34631,896
Jan 3, 20254,754.004,756.004,686.004,696.004,693.85356,311
Jan 2, 20254,762.004,783.504,718.504,765.504,763.32224,600
Dec 31, 20244,713.004,726.504,685.504,718.504,716.3490,896
Dec 30, 20244,701.004,704.004,667.004,673.504,671.36261,366
Dec 27, 20244,685.504,703.504,673.004,695.004,692.85363,911
Dec 24, 20244,706.004,717.004,691.004,703.504,701.3543,693
Dec 23, 20244,669.504,682.504,643.504,682.504,680.36228,500
Dec 20, 20244,660.004,692.504,619.004,684.504,682.35511,175
Dec 19, 20244,699.004,735.004,689.004,696.004,693.85483,126
Dec 18, 20244,811.754,818.004,755.004,755.754,753.57302,155
Dec 17, 20244,816.004,830.004,768.004,815.004,812.79546,917
Dec 16, 20244,900.004,928.504,846.504,846.504,844.28453,080
Dec 13, 20244,993.504,993.504,896.004,897.504,895.26546,149
Dec 12, 20245,122.005,141.004,979.004,991.004,988.71745,074
Dec 11, 20245,055.505,092.005,034.005,080.005,077.67430,437
Dec 10, 20245,079.005,111.005,045.005,091.005,088.67316,778
Dec 9, 20244,972.505,154.004,971.505,110.005,107.66743,772
Dec 6, 20244,960.004,985.004,913.004,920.254,918.00224,068
Dec 5, 20245,000.005,010.004,958.504,963.004,960.73230,038
Dec 4, 20245,005.005,010.504,961.505,006.005,003.71374,386
Dec 3, 20245,004.505,079.004,992.005,033.005,030.70386,558
Dec 2, 20244,922.004,996.004,914.004,974.254,971.97449,431
Nov 29, 20244,923.504,934.004,883.004,927.504,925.24320,121
Nov 28, 20244,927.504,929.504,883.504,897.004,894.76194,360
Nov 27, 20244,930.504,959.004,879.004,910.004,907.75584,207
Nov 26, 20244,996.505,004.004,926.504,926.504,924.24372,871
Nov 25, 20244,975.505,024.004,971.005,014.005,011.70404,488
Nov 22, 20244,951.504,978.004,915.504,949.004,946.73368,183
Nov 21, 20244,899.504,935.004,899.504,924.504,922.24289,335
Nov 20, 20244,895.504,945.754,882.504,921.004,918.75358,033
Nov 19, 20244,899.004,933.504,869.504,894.754,892.51472,617
Nov 18, 20244,858.004,879.004,832.004,867.004,864.77301,242
Nov 15, 20244,721.004,833.004,715.004,809.004,806.80342,906
Nov 14, 20244,741.004,770.504,693.504,738.004,735.83376,530
Nov 13, 20244,783.004,824.004,731.004,746.004,743.83650,539
Nov 12, 20244,823.504,842.004,725.504,731.004,728.83803,025
Nov 11, 20244,957.004,963.004,850.504,851.004,848.78509,759
Nov 8, 20245,181.005,188.004,936.504,940.004,937.74959,158
Nov 7, 20245,145.005,240.005,118.505,207.005,204.62680,655
Nov 6, 20245,000.005,123.004,954.505,037.005,034.69703,049
Nov 5, 20245,025.005,060.005,014.005,031.005,028.70244,371
Nov 4, 20245,040.005,055.005,019.005,027.005,024.70194,345
Nov 1, 20245,045.005,060.005,015.005,031.005,028.70285,255
Oct 31, 20245,023.005,031.004,983.505,015.005,012.70338,124
Oct 30, 20245,067.005,104.005,048.005,049.505,047.19344,760
Oct 29, 20245,075.005,141.005,056.005,124.005,121.65438,041
Oct 28, 20245,046.005,083.005,043.005,076.005,073.68324,491
Oct 25, 20244,938.005,048.004,935.005,028.005,025.70329,408
Oct 24, 20244,958.005,012.004,921.504,938.004,935.74463,856
Oct 23, 20244,971.504,985.504,933.004,942.004,939.74582,616
Oct 22, 20244,973.505,019.004,954.005,007.005,004.71326,741
Oct 21, 20245,006.005,046.004,964.004,965.504,963.23270,846
Oct 18, 20245,011.005,024.004,973.504,997.754,995.46621,497
Oct 17, 20244,939.004,974.504,915.004,947.254,944.98654,457
Oct 16, 20245,032.505,088.005,026.005,039.005,036.69372,534
Oct 15, 20245,125.005,126.505,001.005,053.005,050.69597,694
Oct 14, 20245,116.005,167.005,089.005,131.005,128.65418,014
Oct 11, 20245,081.005,128.005,074.005,104.005,101.66421,719
Oct 10, 20245,081.005,088.004,995.505,069.005,066.68509,494
Oct 9, 20245,022.005,053.004,979.505,048.005,045.69491,890
Oct 8, 20245,137.005,137.005,003.005,052.005,049.691,036,294
Oct 7, 20245,222.005,320.005,222.005,296.005,293.57595,261
Oct 4, 20245,299.005,331.005,273.005,295.005,292.58415,371
Oct 3, 20245,315.005,357.005,305.005,318.005,315.56474,456
Oct 2, 20245,396.005,426.005,354.005,378.005,375.54442,706
Oct 1, 20245,304.005,328.005,263.005,298.005,295.57421,620
Sep 30, 20245,433.505,472.005,297.005,301.005,298.57741,907
Sep 27, 20245,352.005,355.005,283.005,321.005,318.56539,492
Sep 26, 20245,222.005,290.505,216.005,262.005,259.591,150,154
Sep 25, 20245,089.005,121.005,040.005,079.005,076.67493,236
Sep 24, 20245,045.005,072.005,024.005,058.005,055.68953,489
Sep 23, 20244,765.504,834.504,736.504,828.004,825.79435,293
Sep 20, 20244,865.504,891.504,803.754,804.004,801.80557,040
Sep 19, 20244,863.004,958.754,844.004,915.004,912.751,053,563
Sep 18, 20244,768.004,782.504,739.504,764.004,761.82360,611
Sep 17, 20244,776.004,819.754,766.004,801.504,799.30394,225
Sep 16, 20244,717.504,777.504,702.004,774.504,772.31378,581
Sep 13, 20244,732.004,773.004,727.004,753.004,750.82421,724
Sep 12, 20244,709.004,757.004,694.504,723.004,720.84674,359
Sep 11, 20244,603.504,653.504,599.004,633.004,630.88493,318
Sep 10, 20244,585.004,596.004,534.504,553.504,551.41591,332
Sep 9, 20244,585.004,604.504,567.004,584.504,582.40407,455
Sep 6, 20244,566.004,576.004,509.004,513.004,510.93448,524
Sep 5, 20244,560.504,609.504,542.504,597.004,594.90457,934
Sep 4, 20244,554.504,594.004,552.004,578.504,576.40378,302
Sep 3, 20244,665.504,672.504,585.004,601.504,599.39660,961
Sep 2, 20244,729.004,741.504,640.004,706.504,704.34562,311
Aug 30, 20244,811.504,829.004,756.504,757.004,754.82326,585
Aug 29, 20244,764.504,791.004,752.504,788.004,785.81288,963
Aug 28, 20244,767.504,771.754,731.004,753.504,751.32327,548
Aug 27, 20244,866.754,870.004,802.504,824.004,821.79493,606
Aug 23, 20244,796.504,808.504,740.504,751.004,748.82454,981
Aug 22, 20244,811.754,814.004,769.504,774.504,772.31352,970
Aug 21, 20244,822.504,890.004,822.504,847.004,844.78693,175
Aug 20, 20244,802.004,827.504,764.504,776.004,773.81366,913
Aug 19, 20244,760.504,836.004,756.504,832.754,830.54410,593
Aug 16, 20244,747.004,747.504,686.504,733.004,730.83482,354
Aug 15, 2024 134.22 Dividend
Aug 15, 20244,737.504,775.504,702.504,756.504,754.32505,231
Aug 14, 20244,837.004,868.004,816.004,857.004,853.43650,724
Aug 13, 20244,931.004,946.004,912.004,929.254,925.63379,041
Aug 12, 20244,930.504,957.504,913.004,938.504,934.87359,275
Aug 9, 20244,983.505,015.504,894.754,916.504,912.89528,078
Aug 8, 20244,885.004,942.504,842.754,930.004,926.38475,142
Aug 7, 20244,925.004,951.004,887.504,925.504,921.88536,078
Aug 6, 20244,939.504,939.504,857.004,905.004,901.40647,078
Aug 5, 20244,876.504,950.004,829.004,932.004,928.38967,488
Aug 2, 20244,978.505,038.004,924.504,937.004,933.38852,727
Aug 1, 20245,108.005,129.004,999.505,007.005,003.32558,798
Jul 31, 20244,934.505,073.004,934.505,017.005,013.32961,929
Jul 30, 20244,912.004,953.004,892.504,946.504,942.87511,169
Jul 29, 20245,045.005,067.005,000.005,005.005,001.33424,139
Jul 26, 20245,043.005,084.005,010.005,031.005,027.31450,959
Jul 25, 20244,869.004,975.504,862.004,970.004,966.35682,094
Jul 24, 20244,874.004,949.504,857.504,934.504,930.88761,152
Jul 23, 20244,900.504,906.504,852.504,874.504,870.92481,928
Jul 22, 20244,924.004,961.504,907.004,937.004,933.38367,332
Jul 19, 20244,957.004,959.504,894.754,907.504,903.90464,498
Jul 18, 20245,080.005,131.005,003.005,010.005,006.32575,211
Jul 17, 20245,023.005,115.005,002.005,069.005,065.28530,516
Jul 16, 20245,102.005,119.004,978.505,070.005,066.28832,985
Jul 15, 20245,250.005,250.005,173.005,201.005,197.18295,006
Jul 12, 20245,268.005,311.005,214.005,258.005,254.14418,361
Jul 11, 20245,233.005,292.005,232.005,261.005,257.14477,322
Jul 10, 20245,186.005,215.005,164.005,214.005,210.17396,034
Jul 9, 20245,258.005,285.005,206.005,213.005,209.17350,551
Jul 8, 20245,200.005,235.005,190.005,205.005,201.18281,300
Jul 5, 20245,351.005,363.005,230.005,255.005,251.14345,649
Jul 4, 20245,360.005,377.005,342.005,370.005,366.06161,733
Jul 3, 20245,269.005,354.005,262.005,324.005,320.09477,693
Jul 2, 20245,219.005,219.005,145.005,166.005,162.21393,779
Jul 1, 20245,234.005,268.005,216.005,236.005,232.16437,766
Jun 28, 20245,182.005,248.005,182.005,209.005,205.18234,050
Jun 27, 20245,246.005,255.005,178.005,183.005,179.19440,000
Jun 26, 20245,312.005,343.005,273.005,288.005,284.12352,771
Jun 25, 20245,260.005,291.005,239.005,250.005,246.15332,274
Jun 24, 20245,210.005,275.005,168.005,250.005,246.15377,208
Jun 21, 20245,250.005,273.005,202.005,227.005,223.16536,614
Jun 20, 20245,229.005,284.005,204.005,273.005,269.13411,150
Jun 19, 20245,213.005,249.005,204.005,237.005,233.16232,715
Jun 18, 20245,185.005,213.005,138.005,203.005,199.18398,624
Jun 17, 20245,136.005,181.005,121.005,177.505,173.70423,393
Jun 14, 20245,220.005,229.005,168.005,223.005,219.17415,237
Jun 13, 20245,226.505,243.005,207.005,230.005,226.16364,564
Jun 12, 20245,265.005,309.005,245.005,264.005,260.14551,637
Jun 11, 20245,246.005,265.005,203.005,234.005,230.16633,126
Jun 10, 20245,326.005,358.005,306.005,353.005,349.07349,138
Jun 7, 20245,400.005,415.505,350.005,358.005,354.07358,368
Jun 6, 20245,335.005,409.005,323.005,407.005,403.03431,454
Jun 5, 20245,344.005,359.005,306.005,322.005,318.09557,813
Jun 4, 20245,411.005,416.005,316.005,350.005,346.07548,674
Jun 3, 20245,516.005,523.005,428.005,439.005,435.01484,138
May 31, 20245,519.005,525.005,464.005,471.005,466.98483,651
May 30, 20245,361.005,486.005,351.005,471.005,466.98903,446
May 29, 20245,555.005,586.005,463.005,480.005,475.98799,163
May 28, 20245,655.005,655.005,578.005,601.005,596.89557,471
May 24, 20245,643.005,683.005,618.005,661.005,656.84521,635
May 23, 20245,648.005,711.005,633.005,680.005,675.83634,228
May 22, 20245,781.005,835.005,670.005,681.005,676.83777,933
May 21, 20245,724.005,838.005,724.005,833.005,828.72447,587
May 20, 20245,835.005,854.005,754.005,778.005,773.76386,255
May 17, 20245,668.005,798.005,657.005,768.005,763.77570,971
May 16, 20245,584.505,655.005,563.005,636.005,631.86646,570
May 15, 20245,602.005,619.005,462.005,517.005,512.95515,365
May 14, 20245,500.005,571.005,475.005,552.005,547.92412,052
May 13, 20245,543.005,575.005,524.005,560.005,555.92377,109
May 10, 20245,603.005,681.005,585.005,613.005,608.88331,482
May 9, 20245,540.005,597.005,536.005,580.005,575.90501,590
May 8, 20245,555.005,569.005,498.005,524.005,519.94460,905
May 7, 20245,555.005,604.005,554.005,591.005,586.90530,270
May 3, 20245,474.005,498.005,448.005,465.005,460.99473,454
May 2, 20245,437.005,462.005,396.005,433.005,429.01590,975
May 1, 20245,420.005,459.005,413.005,427.005,423.02332,078
Apr 30, 20245,464.505,505.005,450.005,470.005,465.98630,899
Apr 29, 20245,467.005,506.005,451.005,459.005,454.99490,454
Apr 26, 20245,461.005,503.005,444.005,450.005,446.00595,127
Apr 25, 20245,510.005,517.005,345.005,384.005,380.05728,470
Apr 24, 20245,462.005,521.005,413.005,435.005,431.01561,309