1. Share Prices

  2. Rio Tinto PLC (RIO)

5,380.00p+9.00 (+0.17%)19 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rio Tinto PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20245326.00p5390.00p5298.00p5380.00p2,221,703
Apr 18, 20245425.00p5435.00p5371.00p5371.00p4,063,340
Apr 17, 20245335.00p5449.35p5317.00p5388.00p5,836,634
Apr 16, 20245300.00p5305.00p5199.00p5254.00p3,120,140
Apr 15, 20245422.00p5466.00p5382.00p5410.00p5,656,133
Apr 12, 20245281.00p5441.00p5281.00p5375.00p6,238,461
Apr 11, 20245306.00p5332.00p5197.00p5230.00p2,727,253
Apr 10, 20245340.00p5353.00p5185.00p5235.00p4,446,054
Apr 9, 20245215.00p5315.00p5215.00p5251.00p6,040,073
Apr 8, 20245066.00p5195.00p5049.00p5184.00p2,889,042
Apr 5, 20244995.00p5041.00p4956.50p4974.50p5,006,298
Apr 4, 20245100.00p5170.00p5061.79p5094.00p4,923,587
Apr 3, 20245109.00p5122.00p5025.00p5078.00p3,779,632
Apr 2, 20245101.00p5170.00p5098.00p5117.00p4,723,497
Mar 28, 20245016.00p5050.00p4980.50p5017.00p3,148,055
Mar 27, 20244910.00p4978.00p4896.40p4978.00p4,464,670
Mar 26, 20244978.50p4980.00p4904.00p4918.50p3,593,545
Mar 25, 20245017.00p5050.00p4999.50p5013.00p5,496,059
Mar 22, 20245028.00p5068.00p4989.50p4997.00p2,528,922
Mar 21, 20245051.00p5081.00p5028.00p5048.00p2,472,239
Mar 20, 20244938.00p4967.50p4906.00p4940.50p1,780,473
Mar 19, 20244935.00p4969.00p4896.50p4937.00p5,455,687
Mar 18, 20244876.00p4932.00p4872.00p4886.00p3,424,609
Mar 15, 20244848.00p4862.00p4800.00p4862.00p7,353,990
Mar 14, 20244920.00p4935.50p4820.00p4842.00p3,074,529
Mar 13, 20244902.00p4938.00p4828.00p4904.50p5,897,695
Mar 12, 20244845.00p4976.50p4832.00p4914.00p10,703,341
Mar 11, 20244770.00p4809.50p4701.00p4809.50p12,250,809
Mar 8, 20244953.00p4958.00p4869.31p4869.50p8,543,431
Mar 7, 20244911.50p5031.00p4905.00p4975.50p4,679,071
Mar 6, 20245029.00p5132.00p5029.00p5075.00p7,266,462
Mar 5, 20245074.00p5084.00p5001.00p5026.00p3,723,091
Mar 4, 20245117.00p5123.00p5062.00p5090.00p2,154,073
Mar 1, 20245109.00p5141.00p5078.00p5127.00p1,940,985
Feb 29, 20245100.00p5132.00p5079.00p5079.00p6,378,214
Feb 28, 20245088.00p5094.00p5029.79p5042.00p2,483,574
Feb 27, 20245154.00p5164.00p5111.80p5112.00p2,121,772
Feb 26, 20245115.00p5128.00p5041.00p5067.00p12,448,763
Feb 23, 20245200.00p5230.00p5187.00p5197.00p2,000,633
Feb 22, 20245240.00p5261.00p5169.79p5170.00p2,567,901
Feb 21, 20245247.00p5253.00p5106.00p5151.00p2,921,323
Feb 20, 20245365.00p5370.00p5210.00p5230.00p4,366,383
Feb 19, 20245488.00p5488.00p5401.00p5428.00p1,271,424
Feb 16, 20245400.00p5552.00p5400.00p5515.00p3,508,892
Feb 15, 20245307.00p5348.99p5290.00p5328.00p1,330,625
Feb 14, 20245285.00p5318.00p5260.79p5309.00p4,831,633
Feb 13, 20245397.00p5408.00p5286.00p5286.00p1,877,728
Feb 12, 20245341.00p5390.13p5330.00p5355.00p3,056,810
Feb 9, 20245369.00p5402.00p5321.00p5344.00p1,642,245
Feb 8, 20245420.00p5462.00p5355.00p5362.00p3,349,957
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.