Rio Tinto plc RIO
LSE · United Kingdom · Non-Energy Minerals
GBp 7,007.00-92.00 (-1.30%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7,005.00 | -1.32% | GBp 7,038.00 | GBp 7,099.71 | GBp 6,898.00 | 623.84K |
| 2026-09-30 | GBp 7,099.00 | +0.38% | GBp 7,157.00 | GBp 7,279.00 | GBp 7,099.00 | 2.01M |
| 2026-09-29 | GBp 7,072.00 | +0.18% | GBp 7,139.00 | GBp 7,212.00 | GBp 7,040.00 | 1.76M |
| 2026-09-28 | GBp 7,059.00 | -0.41% | GBp 7,038.00 | GBp 7,082.00 | GBp 6,927.00 | 1.33M |
| 2026-09-25 | GBp 7,088.00 | +0.25% | GBp 7,150.00 | GBp 7,189.00 | GBp 7,042.00 | 1.90M |
| 2026-09-24 | GBp 7,070.00 | -1.79% | GBp 7,133.00 | GBp 7,228.00 | GBp 7,070.00 | 6.04M |
| 2026-09-23 | GBp 7,199.00 | -0.48% | GBp 7,294.00 | GBp 7,300.00 | GBp 7,139.00 | 2.25M |
| 2026-09-22 | GBp 7,234.00 | +0.12% | GBp 7,249.00 | GBp 7,275.00 | GBp 7,183.00 | 1.79M |
| 2026-09-21 | GBp 7,225.00 | +0.10% | GBp 7,284.00 | GBp 7,360.00 | GBp 7,215.00 | 1.48M |
| 2026-09-18 | GBp 7,218.00 | -1.49% | GBp 7,316.00 | GBp 7,365.00 | GBp 7,199.00 | 3.75M |
| 2026-09-17 | GBp 7,327.00 | +1.74% | GBp 7,207.00 | GBp 7,336.00 | GBp 7,170.00 | 1.71M |
| 2026-09-16 | GBp 7,202.00 | +0.77% | GBp 7,260.00 | GBp 7,280.17 | GBp 7,190.00 | 3.37M |
| 2026-09-15 | GBp 7,147.00 | -0.83% | GBp 7,180.00 | GBp 7,221.00 | GBp 7,059.00 | 2.57M |
| 2026-09-14 | GBp 7,207.00 | -2.26% | GBp 7,288.00 | GBp 7,301.00 | GBp 7,133.00 | 1.99M |
| 2026-09-11 | GBp 7,374.00 | +0.12% | GBp 7,363.00 | GBp 7,424.00 | GBp 7,256.00 | 1.40M |
| 2026-09-10 | GBp 7,365.00 | -3.12% | GBp 7,579.00 | GBp 7,618.00 | GBp 7,307.00 | 1.81M |
| 2026-09-09 | GBp 7,602.00 | -1.76% | GBp 7,746.00 | GBp 7,770.00 | GBp 7,593.00 | 3.40M |
| 2026-09-08 | GBp 7,738.00 | +1.26% | GBp 7,653.00 | GBp 7,810.00 | GBp 7,578.00 | 1.57M |
| 2026-09-07 | GBp 7,642.00 | +0.01% | GBp 7,638.00 | GBp 7,670.00 | GBp 7,593.00 | 3.53M |
| 2026-09-04 | GBp 7,641.00 | +0.39% | GBp 7,528.00 | GBp 7,654.00 | GBp 7,509.00 | 1.19M |
| 2026-09-03 | GBp 7,611.00 | +0.45% | GBp 7,603.00 | GBp 7,718.00 | GBp 7,572.00 | 1.99M |
| 2026-09-02 | GBp 7,577.00 | -0.05% | GBp 7,508.00 | GBp 7,646.00 | GBp 7,452.00 | 2.26M |
| 2026-09-01 | GBp 7,581.00 | -1.21% | GBp 7,632.00 | GBp 7,723.00 | GBp 7,505.00 | 2.95M |
| 2026-08-28 | GBp 7,674.00 | -0.18% | GBp 7,651.00 | GBp 7,738.00 | GBp 7,610.00 | 2.99M |
| 2026-08-27 | GBp 7,688.00 | -0.44% | GBp 7,665.00 | GBp 7,688.00 | GBp 7,576.00 | 1.51M |
| 2026-08-26 | GBp 7,722.00 | -0.10% | GBp 7,786.00 | GBp 7,806.00 | GBp 7,705.00 | 1.92M |
| 2026-08-25 | GBp 7,730.00 | +0.83% | GBp 7,687.00 | GBp 7,744.00 | GBp 7,636.00 | 1.69M |
| 2026-08-24 | GBp 7,666.00 | +0.24% | GBp 7,625.00 | GBp 7,745.00 | GBp 7,625.00 | 2.47M |
| 2026-08-21 | GBp 7,648.00 | +1.92% | GBp 7,552.00 | GBp 7,680.39 | GBp 7,506.50 | 1.67M |
| 2026-08-20 | GBp 7,504.00 | +1.57% | GBp 7,358.00 | GBp 7,514.00 | GBp 7,239.00 | 1.97M |
| 2026-08-19 | GBp 7,388.00 | +3.78% | GBp 7,181.00 | GBp 7,398.00 | GBp 7,148.00 | 1.99M |
| 2026-08-18 | GBp 7,119.00 | -0.10% | GBp 7,069.00 | GBp 7,167.00 | GBp 7,034.00 | 2.40M |
| 2026-08-17 | GBp 7,126.00 | +0.95% | GBp 7,145.00 | GBp 7,166.00 | GBp 7,063.00 | 2.65M |
| 2026-08-14 | GBp 7,059.00 | -1.49% | GBp 7,084.00 | GBp 7,134.00 | GBp 7,033.00 | 10.06M |
| 2026-08-13 | GBp 7,166.00 | -4.77% | GBp 7,300.00 | GBp 7,300.00 | GBp 7,140.00 | 5.31M |
| 2026-08-12 | GBp 7,525.00 | +0.37% | GBp 7,535.00 | GBp 7,638.00 | GBp 7,520.00 | 2.79M |
| 2026-08-11 | GBp 7,497.00 | -0.17% | GBp 7,564.00 | GBp 7,595.00 | GBp 7,494.00 | 8.61M |
| 2026-08-10 | GBp 7,510.00 | -0.24% | GBp 7,514.00 | GBp 7,564.00 | GBp 7,446.00 | 1.25M |
| 2026-08-07 | GBp 7,528.00 | +0.95% | GBp 7,473.00 | GBp 7,528.00 | GBp 7,430.00 | 9.73M |
| 2026-08-06 | GBp 7,457.00 | -0.72% | GBp 7,500.00 | GBp 7,594.00 | GBp 7,410.00 | 2.48M |
| 2026-08-05 | GBp 7,511.00 | +2.71% | GBp 7,429.00 | GBp 7,534.00 | GBp 7,404.00 | 3.51M |
| 2026-08-04 | GBp 7,313.00 | +3.16% | GBp 7,225.00 | GBp 7,402.00 | GBp 7,200.00 | 1.87M |
| 2026-08-03 | GBp 7,089.00 | -1.18% | GBp 7,198.00 | GBp 7,241.00 | GBp 7,043.00 | 3.98M |
| 2026-07-31 | GBp 7,174.00 | +0.53% | GBp 7,195.00 | GBp 7,330.00 | GBp 7,106.00 | 1.91M |
| 2026-07-30 | GBp 7,136.00 | +2.28% | GBp 7,109.00 | GBp 7,279.00 | GBp 7,055.00 | 2.29M |
| 2026-07-29 | GBp 6,977.00 | +1.63% | GBp 6,985.00 | GBp 7,074.00 | GBp 6,906.00 | 2.40M |
| 2026-07-28 | GBp 6,865.00 | +0.48% | GBp 6,819.00 | GBp 6,865.00 | GBp 6,754.00 | 2.09M |
| 2026-07-27 | GBp 6,832.00 | -0.54% | GBp 6,970.00 | GBp 6,977.00 | GBp 6,797.00 | 3.20M |
| 2026-07-24 | GBp 6,869.00 | +0.19% | GBp 6,749.00 | GBp 6,882.00 | GBp 6,722.00 | 4.09M |
| 2026-07-23 | GBp 6,856.00 | -0.68% | GBp 6,891.00 | GBp 6,950.00 | GBp 6,825.00 | 1.78M |
| 2026-07-22 | GBp 6,903.00 | +1.92% | GBp 6,764.00 | GBp 7,788.00 | GBp 5,758.00 | 2.75M |
| 2026-07-21 | GBp 6,773.00 | +2.19% | GBp 6,730.00 | GBp 6,783.00 | GBp 6,662.00 | 3.26M |
| 2026-07-20 | GBp 6,628.00 | -1.46% | GBp 6,636.00 | GBp 6,750.00 | GBp 6,609.00 | 2.45M |
| 2026-07-17 | GBp 6,726.00 | -0.22% | GBp 6,650.00 | GBp 6,726.00 | GBp 6,595.00 | 6.37M |
| 2026-07-16 | GBp 6,741.00 | -1.83% | GBp 6,850.00 | GBp 6,850.00 | GBp 6,697.00 | 1.80M |
| 2026-07-15 | GBp 6,867.00 | -1.27% | GBp 6,801.00 | GBp 7,002.00 | GBp 6,798.00 | 2.50M |
| 2026-07-14 | GBp 6,955.00 | +3.30% | GBp 6,760.00 | GBp 6,957.00 | GBp 6,753.00 | 2.28M |
| 2026-07-13 | GBp 6,733.00 | -0.30% | GBp 6,722.00 | GBp 6,810.00 | GBp 6,312.00 | 3.78M |
| 2026-07-10 | GBp 6,753.00 | +1.17% | GBp 6,750.00 | GBp 6,795.00 | GBp 6,719.00 | 2.72M |
| 2026-07-09 | GBp 6,675.00 | +2.85% | GBp 6,588.00 | GBp 6,680.00 | GBp 6,563.00 | 2.05M |
| 2026-07-08 | GBp 6,490.00 | -4.91% | GBp 6,776.00 | GBp 6,779.00 | GBp 6,484.00 | 4.65M |
| 2026-07-07 | GBp 6,825.00 | -3.00% | GBp 6,851.00 | GBp 6,954.00 | GBp 5,629.00 | 2.34M |
| 2026-07-06 | GBp 7,036.00 | -0.48% | GBp 7,048.00 | GBp 7,090.00 | GBp 6,986.00 | 1.29M |
| 2026-07-03 | GBp 7,070.00 | -0.16% | GBp 7,150.00 | GBp 7,179.00 | GBp 7,060.00 | 773.73K |
| 2026-07-02 | GBp 7,081.00 | -0.23% | GBp 7,028.00 | GBp 7,129.00 | GBp 5,678.00 | 1.68M |
| 2026-07-01 | GBp 7,097.00 | -0.35% | GBp 7,052.00 | GBp 7,123.00 | GBp 6,958.00 | 2.29M |
| 2026-06-30 | GBp 7,122.00 | +0.65% | GBp 7,171.00 | GBp 7,262.00 | GBp 7,122.00 | 2.61M |
| 2026-06-29 | GBp 7,076.00 | -1.28% | GBp 7,160.00 | GBp 7,189.00 | GBp 7,036.00 | 1.75M |
| 2026-06-26 | GBp 7,168.00 | -0.25% | GBp 7,155.00 | GBp 7,215.00 | GBp 7,115.00 | 1.50M |
| 2026-06-25 | GBp 7,186.00 | +0.32% | GBp 7,100.00 | GBp 7,270.00 | GBp 6,089.00 | 4.54M |
| 2026-06-24 | GBp 7,163.00 | -1.39% | GBp 7,310.00 | GBp 7,314.00 | GBp 7,081.00 | 3.79M |
| 2026-06-23 | GBp 7,264.00 | -3.31% | GBp 7,296.00 | GBp 7,328.00 | GBp 7,173.00 | 3.13M |
| 2026-06-22 | GBp 7,513.00 | +1.61% | GBp 7,463.00 | GBp 7,518.00 | GBp 7,388.00 | 2.26M |
| 2026-06-19 | GBp 7,394.00 | -2.57% | GBp 7,565.00 | GBp 7,579.00 | GBp 7,386.00 | 6.80M |
| 2026-06-18 | GBp 7,589.00 | -3.00% | GBp 7,750.00 | GBp 7,750.00 | GBp 7,589.00 | 3.23M |
| 2026-06-17 | GBp 7,824.00 | -0.86% | GBp 7,880.00 | GBp 7,880.00 | GBp 7,671.00 | 2.06M |
| 2026-06-16 | GBp 7,892.00 | -0.40% | GBp 7,844.00 | GBp 7,983.00 | GBp 7,826.00 | 2.10M |
| 2026-06-15 | GBp 7,924.00 | +1.41% | GBp 7,980.00 | GBp 8,007.00 | GBp 7,885.00 | 1.97M |
| 2026-06-12 | GBp 7,814.00 | +2.90% | GBp 7,773.00 | GBp 7,860.00 | GBp 7,654.00 | 2.58M |
| 2026-06-11 | GBp 7,594.00 | +1.54% | GBp 7,533.00 | GBp 7,643.00 | GBp 7,530.00 | 3.38M |
| 2026-06-10 | GBp 7,479.00 | +0.13% | GBp 7,526.00 | GBp 7,584.00 | GBp 7,401.00 | 2.34M |
| 2026-06-09 | GBp 7,469.00 | -1.35% | GBp 7,608.00 | GBp 7,657.00 | GBp 7,469.00 | 6.01M |
| 2026-06-08 | GBp 7,571.00 | -0.43% | GBp 7,536.00 | GBp 7,629.00 | GBp 7,330.00 | 2.53M |
| 2026-06-05 | GBp 7,604.00 | -3.10% | GBp 7,814.00 | GBp 7,814.00 | GBp 7,063.00 | 2.09M |
| 2026-06-04 | GBp 7,847.00 | -2.79% | GBp 7,995.00 | GBp 8,000.00 | GBp 7,802.00 | 2.31M |
| 2026-06-03 | GBp 8,072.00 | -2.84% | GBp 8,249.00 | GBp 8,272.00 | GBp 8,039.00 | 1.44M |
| 2026-06-02 | GBp 8,308.00 | +3.19% | GBp 8,100.00 | GBp 8,325.00 | GBp 8,100.00 | 2.71M |
| 2026-06-01 | GBp 8,051.00 | +1.04% | GBp 7,986.00 | GBp 8,051.00 | GBp 6,773.00 | 3.42M |
| 2026-05-29 | GBp 7,968.00 | +0.54% | GBp 7,980.00 | GBp 8,040.00 | GBp 7,879.00 | 6.00M |
| 2026-05-28 | GBp 7,925.00 | +0.21% | GBp 7,871.00 | GBp 7,935.00 | GBp 6,880.00 | 1.73M |