Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rio Tinto Adr R (0KWZ) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Dec 2025 (Fri) 77.56432 77.56432 77.56432 77.56432 0
25th Dec 2025 (Thu) 77.56432 77.56432 77.56432 77.56432 0
24th Dec 2025 (Wed) 77.56432 77.56432 77.56432 77.56432 1,106
23rd Dec 2025 (Tue) 77.56432 77.56432 77.56432 77.56432 4,943
22nd Dec 2025 (Mon) 77.56432 77.56432 77.56432 77.56432 29,020
19th Dec 2025 (Fri) 77.56432 77.56432 77.56432 77.56432 34,389
18th Dec 2025 (Thu) 77.56432 77.56432 77.56432 77.56432 11,224
17th Dec 2025 (Wed) 77.23601 77.23601 77.23601 77.23601 13,982
16th Dec 2025 (Tue) 75.8728 75.8728 75.8728 75.8728 20,516
15th Dec 2025 (Mon) 75.3424 75.3424 75.3424 75.3424 13,275
12th Dec 2025 (Fri) 75.3424 75.3424 75.3424 75.3424 27,257
11th Dec 2025 (Thu) 72.93189 72.93189 72.93189 72.93189 11,363
10th Dec 2025 (Wed) 72.93189 72.93189 72.93189 72.93189 21,552
9th Dec 2025 (Tue) 72.93189 72.93189 72.93189 72.93189 27,520
8th Dec 2025 (Mon) 72.93189 72.93189 72.93189 72.93189 17,608
5th Dec 2025 (Fri) 72.93189 72.93189 72.93189 72.93189 21,120
4th Dec 2025 (Thu) 72.93189 72.93189 72.93189 72.93189 19,341
3rd Dec 2025 (Wed) 72.93189 72.93189 72.93189 72.93189 29,646
2nd Dec 2025 (Tue) 70.05878 70.05878 70.05878 70.05878 16,788
1st Dec 2025 (Mon) 70.05878 70.05878 70.05878 70.05878 11,151
28th Nov 2025 (Fri) 70.05878 70.05878 70.05878 70.05878 10,531
27th Nov 2025 (Thu) 70.05878 70.05878 70.05878 70.05878 0
26th Nov 2025 (Wed) 70.05878 70.05878 70.05878 70.05878 23,511
25th Nov 2025 (Tue) 70.05878 70.05878 70.05878 70.05878 55,182
24th Nov 2025 (Mon) 70.05878 70.05878 70.05878 70.05878 22,551
21st Nov 2025 (Fri) 70.45491 70.45491 70.45491 70.45491 38,576
20th Nov 2025 (Thu) 70.45491 70.45491 70.45491 70.45491 37,627
19th Nov 2025 (Wed) 70.45491 70.45491 70.45491 70.45491 21,063
18th Nov 2025 (Tue) 70.45491 70.45491 70.45491 70.45491 16,604
17th Nov 2025 (Mon) 70.45491 70.45491 70.45491 70.45491 25,789
14th Nov 2025 (Fri) 70.45491 70.45491 70.45491 70.45491 21,422
13th Nov 2025 (Thu) 70.45491 70.45491 70.45491 70.45491 7,294
12th Nov 2025 (Wed) 70.45491 70.45491 70.45491 70.45491 19,713
11th Nov 2025 (Tue) 70.45491 70.45491 70.45491 70.45491 12,043
10th Nov 2025 (Mon) 70.45491 70.45491 70.45491 70.45491 24,751
7th Nov 2025 (Fri) 70.45491 70.45491 70.45491 70.45491 64,700
6th Nov 2025 (Thu) 70.45491 70.45491 70.45491 70.45491 29,148
5th Nov 2025 (Wed) 70.45491 70.45491 70.45491 70.45491 41,310
4th Nov 2025 (Tue) 70.45491 70.45491 70.45491 70.45491 80,640
3rd Nov 2025 (Mon) 70.45491 70.45491 70.45491 70.45491 17,038
31st Oct 2025 (Fri) 72.33539 72.33539 72.33539 72.33539 33,379
30th Oct 2025 (Thu) 66.37977 66.37977 66.37977 66.37977 14,534
29th Oct 2025 (Wed) 66.37977 66.37977 66.37977 66.37977 12,565
28th Oct 2025 (Tue) 66.37977 66.37977 66.37977 66.37977 6,959
27th Oct 2025 (Mon) 66.37977 66.37977 66.37977 66.37977 8,851
FTSE 100 Latest
Value9,870.68
Change-18.54