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
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
24th Oct 2025 (Fri) 66.37977 66.37977 66.37977 66.37977 83,099
23rd Oct 2025 (Thu) 66.37977 66.37977 66.37977 66.37977 12,885
22nd Oct 2025 (Wed) 66.37977 66.37977 66.37977 66.37977 73,068
21st Oct 2025 (Tue) 66.37977 66.37977 66.37977 66.37977 14,521
20th Oct 2025 (Mon) 66.37977 66.37977 66.37977 66.37977 113,670
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
FTSE 100 Latest
Value9,911.42
Change11.82