4,798.00p+91.00 (+1.93%)22 Sep 2021, 09:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rio Tinto PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 20214777.00p4831.00p4702.00p4707.00p4,175,469
Sep 20, 20214704.50p4750.00p4546.00p4714.00p5,996,974
Sep 17, 20214950.00p4950.00p4791.00p4829.50p14,216,398
Sep 16, 20215150.00p5180.00p5007.49p5010.00p5,078,190
Sep 15, 20215199.00p5273.00p5166.00p5219.00p3,992,847
Sep 14, 20215207.00p5259.00p5159.00p5179.00p2,233,593
Sep 13, 20215238.00p5295.00p5226.00p5287.00p2,928,540
Sep 10, 20215218.00p5293.00p5199.00p5264.00p1,899,173
Sep 9, 20215250.00p5256.00p5160.00p5163.00p3,579,389
Sep 8, 20215352.00p5362.11p5283.00p5305.00p2,239,102
Sep 7, 20215328.00p5430.00p5316.00p5360.00p2,488,724
Sep 6, 20215426.00p5446.00p5337.00p5337.00p1,490,671
Sep 3, 20215430.00p5488.00p5393.00p5408.00p1,841,803
Sep 2, 20215362.00p5434.00p5344.00p5406.00p1,982,153
Sep 1, 20215343.00p5377.00p5284.00p5332.00p2,375,652
Aug 31, 20215475.00p5516.00p5336.00p5382.00p3,764,210
Aug 27, 20215319.00p5416.00p5317.00p5404.00p1,400,608
Aug 26, 20215382.00p5388.00p5301.00p5316.00p1,790,997
Aug 25, 20215401.00p5441.37p5354.00p5422.00p2,896,101
Aug 24, 20215298.00p5428.00p5283.00p5410.00p2,692,024
Aug 23, 20215266.00p5280.00p5187.00p5254.00p1,894,613
Aug 20, 20215246.00p5264.00p5169.00p5226.00p2,228,810
Aug 19, 20215160.00p5270.00p5101.00p5192.00p3,742,827
Aug 18, 20215514.00p5517.00p5308.95p5338.00p3,264,946
Aug 17, 20215520.00p5553.00p5469.00p5479.00p2,978,007
Aug 16, 20215600.00p5632.00p5474.95p5534.00p3,448,606
Aug 13, 20215670.00p5687.00p5621.00p5650.00p2,056,098
Aug 12, 20215700.00p5710.28p5580.36p5637.00p6,067,969
Aug 11, 20216181.00p6225.00p6061.00p6101.00p3,944,228
Aug 10, 20216092.00p6175.00p6034.00p6164.00p2,941,515
Aug 9, 20215979.00p6106.00p5945.00p6090.00p1,987,320
Aug 6, 20216001.00p6081.00p5985.48p6033.00p2,890,027
Aug 5, 20216252.00p6263.00p5972.00p6027.00p4,734,820
Aug 4, 20216315.00p6342.00p6259.00p6292.00p3,198,045
Aug 3, 20216205.00p6309.00p6172.00p6281.00p1,966,625
Aug 2, 20216176.00p6289.00p6164.00p6216.00p1,610,294
Jul 30, 20216125.00p6190.00p6043.00p6101.00p2,485,428
Jul 29, 20216100.00p6325.42p6085.00p6286.00p2,627,669
Jul 28, 20215991.00p6141.00p5933.00p6127.00p2,056,921
Jul 27, 20216063.00p6089.00p5948.00p6041.00p2,221,346
Jul 26, 20215966.00p6135.00p5960.62p6110.00p2,153,327
Jul 23, 20215908.00p5947.00p5861.00p5926.00p1,616,132
Jul 22, 20215949.00p6006.00p5815.00p5846.00p1,814,804
Jul 21, 20215836.00p6011.00p5797.00p5971.00p2,021,775
Jul 20, 20215798.00p5911.00p5732.00p5836.00p4,084,971
Jul 19, 20215882.00p5900.00p5709.00p5755.00p2,660,538
Jul 16, 20216160.00p6182.00p5905.00p5931.00p2,445,809
Jul 15, 20216150.00p6191.00p6054.00p6142.00p1,788,240
Jul 14, 20216059.00p6131.00p6023.00p6088.00p1,340,854
Jul 13, 20216159.00p6193.00p6054.00p6076.00p1,745,198
Showing 1 to 50 of 253