Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rio Tinto Group logo
RIO.L
Rio Tinto Group
13:27:17
7429 £
0.0000 (%0.00)
Previous Close: 7589
Day Low₺7412
Day High₺7577
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RIO.L: Rio Tinto Group Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,816.8885
CLOSE 4,818.1146

Low

LOW 4,024.5

High

HIGH 6,047
DATEOPENHIGHLOWCLOSE
01/02/20254,7694,7864,719.154,764
01/03/20254,7534,759.54,6864,698
01/06/20254,6904,740.54,635.54,713.5
01/07/20254,6424,719.54,628.54,665.5
01/08/20254,6724,721.54,644.54,721.5
01/09/20254,747.54,855.044,7444,806
01/10/20254,850.54,8614,8104,818
01/13/20254,8114,897.54,8104,885
01/14/20254,9354,9784,9054,918
01/15/20254,933.54,9584,926.54,934
01/16/20254,9855,028.14,917.54,931.5
01/17/20254,988.55,0554,9695,041
01/20/20255,0155,1134,9915,091
01/21/20255,0665,0905,0145,023
01/22/20254,997.55,0334,967.55,001
01/23/20254,9514,973.634,925.54,947.5
01/24/20255,0295,0824,9874,987
01/27/20254,9224,940.54,8794,899.5
01/28/20254,9034,906.54,8134,813
01/29/20254,796.54,8454,7834,845
01/30/20254,8274,8854,8144,861
01/31/20254,8854,908.54,854.54,891
02/03/20254,775.54,8434,7654,835.5
02/04/20254,8754,8944,825.54,878.5
02/05/20254,8934,9154,872.54,900
02/06/20254,952.55,0864,9505,026
02/07/20255,0305,0574,989.55,015
02/10/20254,985.55,0344,978.55,016
02/11/20255,0005,0104,903.54,954
02/12/20255,0005,0324,9624,999
02/13/20255,0205,0534,9975,039
02/14/20255,0835,1665,0385,054
02/17/20255,0645,106.285,0345,085
02/18/20255,1055,1095,0515,081
02/19/20255,0805,0974,974.55,036
02/20/20254,9805,1254,9785,062
02/21/20255,1015,160.995,0695,082
02/24/20255,0145,0434,9655,007
02/25/20254,900.54,934.54,8404,840
02/26/20254,8864,8864,831.54,884.5
02/27/20254,8554,8804,801.54,818.5
02/28/20254,737.54,8074,7054,794
03/03/20254,809.54,895.344,785.54,877
03/04/20254,785.54,8754,773.54,850
03/05/20254,928.54,961.54,8734,904
03/06/20254,754.24,8944,754.24,791
03/07/20254,727.464,831.54,727.464,802.5
03/10/20254,890.54,890.54,782.54,828.5
03/11/20254,843.54,8804,7484,760
03/12/20254,765.54,791.734,6654,690.5
03/13/20254,6704,7364,6534,730
03/14/20254,7634,848.54,7474,818
03/17/20254,8964,908.54,8224,890.5
03/18/20254,8984,937.74,8744,907
03/19/20254,904.54,9254,849.54,906.5
03/20/20254,895.54,922.54,8304,843
03/21/20254,8154,826.54,7364,757
03/24/20254,848.54,9024,827.54,827.5
03/25/20254,8174,8854,785.54,856
03/26/20254,898.54,9104,846.54,879.5
03/27/20254,847.54,873.54,7904,813.5
03/28/20254,813.54,845.314,710.54,716
03/31/20254,6394,639.54,520.54,586.5
04/01/20254,583.354,683.54,583.354,654.5
04/02/20254,618.54,654.54,5734,601.5
04/03/20254,477.54,530.54,422.54,493
04/04/20254,449.54,466.54,1714,239
04/07/20254,074.54,393.54,0374,233.5
04/08/20254,281.54,3604,174.54,215.5
04/09/20254,052.54,1994,024.54,117
04/10/20254,365.54,396.54,2084,208
04/11/20254,279.54,317.54,214.54,303.5
04/14/20254,3584,3904,326.54,343
04/15/20254,351.54,372.094,327.54,352.5
04/16/20254,280.54,3534,257.54,353
04/17/20254,356.54,412.54,356.54,398
04/22/20254,4444,486.54,4154,467
04/23/20254,5514,6564,5504,585.5
04/24/20254,5784,6254,528.54,613
04/25/20254,599.54,6304,5454,550
04/28/20254,5334,5734,523.54,525
04/29/20254,5504,6154,5404,546.5
04/30/20254,5244,561.744,3674,447
05/01/20254,531.54,531.54,426.54,430
05/02/20254,5424,556.54,470.54,502
05/06/20254,511.54,5194,443.54,478.5
05/07/20254,494.54,5764,475.464,539.5
05/08/20254,5144,533.54,423.54,445
05/09/20254,470.54,510.54,4464,496.5
05/12/20254,744.54,764.54,644.54,662
05/13/20254,665.54,772.54,665.54,699.5
05/14/20254,733.54,7344,6624,684
05/15/20254,6724,7064,6244,692
05/16/20254,6904,720.54,648.74,676
05/19/20254,652.54,6594,5844,646
05/20/20254,6254,691.54,6174,673.5
05/21/20254,6504,6794,6294,651.5
05/22/20254,627.54,6694,5704,587
05/23/20254,5554,606.54,515.54,562.5
05/27/20254,527.54,5374,4834,498.5
05/28/20254,446.54,494.54,443.84,451
05/29/20254,494.54,510.54,448.54,461
05/30/20254,4164,452.54,394.54,402
06/02/20254,3804,4064,3484,378.5
06/03/20254,3054,337.54,2694,337.5
06/04/20254,3534,384.54,3014,341
06/05/20254,3504,4094,3384,391
06/06/20254,357.54,3904,3414,355.5
06/09/20254,369.54,3904,3124,362
06/10/20254,3494,390.54,337.54,376.5
06/11/20254,425.54,4294,3514,351
06/12/20254,3004,307.54,263.54,302.5
06/13/20254,2514,288.54,2494,288.5
06/16/20254,3114,327.54,2874,303
06/17/20254,274.54,305.54,2504,252.5
06/18/20254,265.54,2874,231.54,240.5
06/19/20254,1804,195.54,134.54,137.5
06/20/20254,1374,183.54,1374,148.5
06/23/20254,1234,187.54,1104,185
06/24/20254,276.54,276.54,193.54,193.5
06/25/20254,193.54,209.54,1244,124
06/26/20254,1864,279.54,1694,267.5
06/27/20254,325.54,356.54,2534,281.5
06/30/20254,277.54,2864,2284,245
07/01/20254,2414,2644,1874,264
07/02/20254,3104,3894,287.484,381
07/03/20254,3664,374.54,2964,296
07/04/20254,2794,287.54,255.54,266.5
07/07/20254,2614,2794,2484,256
07/08/20254,2734,3314,266.54,311.5
07/09/20254,3334,334.54,2744,276.5
07/10/20254,428.54,4904,414.54,447.5
07/11/20254,443.54,4714,3934,457
07/14/20254,513.54,517.54,424.54,426
07/15/20254,439.54,4604,332.454,346
07/16/20254,408.54,451.244,384.574,398.5
07/17/20254,413.54,463.54,400.54,429.5
07/18/20254,5004,5264,4484,487.5
07/21/20254,5924,6534,5664,610
07/22/20254,6614,7254,641.54,713.5
07/23/20254,6964,767.54,689.54,731.5
07/24/20254,7654,772.54,706.54,719.5
07/25/20254,7054,714.54,661.054,680
07/28/20254,6684,6814,5724,639
07/29/20254,6634,6734,6214,648.5
07/30/20254,613.54,626.54,5284,588
07/31/20254,3604,503.54,344.54,503.5
08/01/20254,505.54,508.54,457.54,492
08/04/20254,510.54,5134,467.54,489.5
08/05/20254,507.764,5174,476.54,488
08/06/20254,5014,542.54,4824,503
08/07/20254,4964,548.54,490.54,499
08/08/20254,5354,5804,529.54,573
08/11/20254,6044,614.54,5604,587
08/12/20254,636.54,664.54,627.834,653
08/13/20254,677.54,6944,635.854,668.5
08/14/20254,481.54,5214,4524,481
08/15/20254,543.54,575.244,5064,514
08/18/20254,5004,5134,436.54,448.5
08/19/20254,4524,527.54,4434,487
08/20/20254,469.54,506.54,440.54,491
08/21/20254,5124,5324,4844,531
08/22/20254,5314,6094,511.444,601
08/26/20254,6634,694.184,565.54,577
08/27/20254,5954,703.454,5604,570
08/28/20254,608.54,6424,602.54,637
08/29/20254,654.54,6764,628.54,642
09/01/20254,5734,607.54,5734,602.5
09/02/20254,604.54,618.874,574.244,581.5
09/03/20254,5824,6444,5734,613.5
09/04/20254,6314,7004,6044,604
09/05/20254,6604,731.54,653.54,681
09/08/20254,7234,7234,664.54,696.5
09/09/20254,6924,7094,603.54,606.5
09/10/20254,5334,640.54,5284,584.5
09/11/20254,594.54,709.174,554.54,591.5
09/12/20254,6514,678.54,591.54,602
09/15/20254,622.54,6444,579.54,631.5
09/16/20254,7174,7494,622.54,649.5
09/17/20254,616.54,638.54,5864,610
09/18/20254,5934,6334,5624,572
09/19/20254,5814,6074,555.54,599
09/22/20254,644.54,802.754,579.164,693.5
09/23/20254,684.54,721.54,6584,691
09/24/20254,680.54,765.54,668.54,748
09/25/20254,880.54,940.54,829.824,916
09/26/20254,8704,887.234,8084,831.5
09/29/20254,877.54,9324,8444,915
09/30/20254,876.54,950.434,8344,887.5
10/01/20254,875.54,9554,8704,891.5
10/02/20254,9554,9734,862.54,873
10/03/20254,9204,947.54,897.54,931
10/06/20254,910.55,0024,8994,991
10/07/20254,965.54,989.54,925.54,955.5
10/08/20254,9735,0574,9565,047
10/09/20255,1105,1715,0495,049
10/10/20254,9905,0894,9764,983.5
10/13/20255,0035,0904,9995,082
10/14/20254,9815,0824,970.55,082
10/15/20255,1355,1575,057.155,141
10/16/20255,1475,1525,1035,138
10/17/20255,0885,1035,0295,050
10/20/20255,0845,1465,0545,130
10/21/20255,1895,1895,0845,097
10/22/20255,133.375,2865,133.375,205
10/23/20255,2165,3415,2015,301
10/24/20255,2395,3255,2395,325
10/27/20255,3485,3715,299.55,339
10/28/20255,2945,429.675,2625,408
10/29/20255,4835,5655,4575,546
10/30/20255,4605,4995,4265,483
10/31/20255,4895,5115,4715,486
11/03/20255,4285,4455,3535,360
11/04/20255,2985,3005,232.475,272
11/05/20255,2065,313.15,2065,278
11/06/20255,3205,3445,2215,259
11/07/20255,2555,2625,1595,226
11/10/20255,3045,3295,2705,301
11/11/20255,3185,3535,3035,324
11/12/20255,3755,4475,3735,410
11/13/20255,408.555,4525,387.595,411
11/14/20255,3555,3945,2915,394
11/17/20255,3975,4105,3575,398
11/18/20255,2205,307.255,1835,288
11/19/20255,2745,3435,2505,307
11/20/20255,3855,6625,3315,337
11/21/20255,1825,3135,1825,308
11/24/20255,3425,3815,3055,355
11/25/20255,3725,4495,3675,400
11/26/20255,4505,4895,4075,461
11/27/20255,4005,4245,3555,355
11/28/20255,3635,4355,3635,422
12/01/20255,4145,4985,3995,465
12/02/20255,4675,4745,4175,417
12/03/20255,4715,5175,4695,504
12/04/20255,6425,647.65,4455,494
12/05/20255,5505,5715,470.125,500
12/08/20255,4765,5375,4735,476
12/09/20255,4465,5385,4425,528
12/10/20255,5715,6685,5635,607
12/11/20255,611.65,6905,5955,685
12/12/20255,7345,7555,5895,589
12/15/20255,6325,6615,5985,632
12/16/20255,6565,7065,6445,663
12/17/20255,6905,8125,6815,753
12/18/20255,7735,8015,733.595,791
12/19/20255,7915,8515,7655,838
12/22/20255,8725,9675,8565,931
12/23/20255,9206,0195,9085,997
12/24/20255,9926,0055,9725,982
12/29/20255,9906,0255,9405,950
12/30/20255,9726,0475,9626,026
12/31/20255,9755,9965,9605,994