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
17th Oct 2025 (Fri) 66.37977 66.37977 66.37977 66.37977 79,357
16th Oct 2025 (Thu) 66.37977 66.37977 66.37977 66.37977 7,718
15th Oct 2025 (Wed) 66.37977 66.37977 66.37977 66.37977 211,449
14th Oct 2025 (Tue) 66.37977 66.37977 66.37977 66.37977 21,657
13th Oct 2025 (Mon) 66.37977 66.37977 66.37977 66.37977 17,184
10th Oct 2025 (Fri) 66.37977 66.37977 66.37977 66.37977 13,228
9th Oct 2025 (Thu) 66.37977 66.37977 66.37977 66.37977 94,179
8th Oct 2025 (Wed) 66.37977 66.37977 66.37977 66.37977 28,481
7th Oct 2025 (Tue) 66.37977 66.37977 66.37977 66.37977 52,952
6th Oct 2025 (Mon) 66.37977 66.37977 66.37977 66.37977 49,820
3rd Oct 2025 (Fri) 66.37977 66.37977 66.37977 66.37977 5,754
2nd Oct 2025 (Thu) 66.03924 66.03924 66.03924 66.03924 30,095
1st Oct 2025 (Wed) 66.03924 66.03924 66.03924 66.03924 33,069
30th Sep 2025 (Tue) 66.03924 66.03924 66.03924 66.03924 12,483
29th Sep 2025 (Mon) 66.03924 66.03924 66.03924 66.03924 109,470
26th Sep 2025 (Fri) 64.08351 64.08351 64.08351 64.08351 81,203
25th Sep 2025 (Thu) 64.08351 64.08351 64.08351 64.08351 22,463
24th Sep 2025 (Wed) 64.08351 64.08351 64.08351 64.08351 43,581
23rd Sep 2025 (Tue) 62.43058 62.43058 62.43058 62.43058 15,781
22nd Sep 2025 (Mon) 62.43058 62.43058 62.43058 62.43058 70,231
19th Sep 2025 (Fri) 62.43058 62.43058 62.43058 62.43058 33,819
18th Sep 2025 (Thu) 62.43058 62.43058 62.43058 62.43058 26,599
17th Sep 2025 (Wed) 62.43058 62.43058 62.43058 62.43058 28,374
16th Sep 2025 (Tue) 62.43058 62.43058 62.43058 62.43058 27,940
15th Sep 2025 (Mon) 62.43058 62.43058 62.43058 62.43058 48,901
12th Sep 2025 (Fri) 62.43058 62.43058 62.43058 62.43058 29,082
11th Sep 2025 (Thu) 62.43058 62.43058 62.43058 62.43058 87,357
10th Sep 2025 (Wed) 62.43058 62.43058 62.43058 62.43058 58,724
9th Sep 2025 (Tue) 62.43058 62.43058 62.43058 62.43058 66,090
8th Sep 2025 (Mon) 62.43058 62.43058 62.43058 62.43058 113,377
5th Sep 2025 (Fri) 62.43058 62.43058 62.43058 62.43058 37,819
4th Sep 2025 (Thu) 62.43058 62.43058 62.43058 62.43058 56,647
3rd Sep 2025 (Wed) 62.43058 62.43058 62.43058 62.43058 77,024
2nd Sep 2025 (Tue) 62.43058 62.43058 62.43058 62.43058 42,205
1st Sep 2025 (Mon) 62.43058 62.43058 62.43058 62.43058 0
29th Aug 2025 (Fri) 62.43058 62.43058 62.43058 62.43058 29,787
28th Aug 2025 (Thu) 62.43058 62.43058 62.43058 62.43058 33,593
27th Aug 2025 (Wed) 62.43058 62.43058 62.43058 62.43058 11,544
26th Aug 2025 (Tue) 62.43058 62.43058 62.43058 62.43058 40,325
25th Aug 2025 (Mon) 62.43058 62.43058 62.43058 62.43058 0
22nd Aug 2025 (Fri) 62.43058 62.43058 62.43058 62.43058 75,186
21st Aug 2025 (Thu) 62.43058 62.43058 62.43058 62.43058 7,888
20th Aug 2025 (Wed) 62.43058 62.43058 62.43058 62.43058 49,425
19th Aug 2025 (Tue) 62.43058 62.43058 62.43058 62.43058 51,289
FTSE 100 Latest
Value9,354.57
Change-81.52