Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rio Tinto (RIO) Share Price

Intraday
Historical

Price	5,500.00p on 05-12-2025 at 19:35:10
Change	6.00p 0.11%
Buy	5,497.00p
Sell	5,495.00p

Last Trade:	Buy 40,248.00 at 5,498.948p
Day's Volume:	1,634,882
Last Close:	5,500.00p
Open:	5,550.00p
ISIN:	GB0007188757

Day's Range	5,472.00p - 5,571.00p
52wk Range:	4,025.00p - 5,647.00p
Market Capitalisation:	£89.37b
VWAP:	5,504.22736p
Shares in Issue:	1.62b

Sector: Industrial Metals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rio Tinto (RIO) Latest Trades
Buy*	40,248	5,498.948p	SI Trade Negotiated Trade	16:52:12 - 05-Dec-25
Buy*	56,911	5,498.948p	SI Trade Negotiated Trade	16:52:12 - 05-Dec-25
Buy*	2,754	5,498.948p	SI Trade Negotiated Trade	16:52:12 - 05-Dec-25
Buy*	1,968	5,498.948p	SI Trade Negotiated Trade	16:52:12 - 05-Dec-25
Buy*	3,489	5,498.948p	SI Trade Negotiated Trade	16:52:12 - 05-Dec-25
Buy*	117	5,500.00p	Automatic Execution	16:39:41 - 05-Dec-25
Buy*	117	5,500.00p	Automatic Execution	16:39:41 - 05-Dec-25
Buy*	233	5,500.00p	Automatic Execution	16:39:41 - 05-Dec-25
Buy*	467	5,500.00p	Automatic Execution	16:39:41 - 05-Dec-25
Buy*	58	5,500.00p	Automatic Execution	16:36:46 - 05-Dec-25

See more Rio Tinto trades

Rio Tinto (RIO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	5,550.00	5,571.00	5,472.00	5,500.00	1,634,882
4th Dec 2025 (Thu)	5,642.00	5,647.00	5,445.00	5,494.00	3,665,255
3rd Dec 2025 (Wed)	5,471.00	5,517.00	5,469.00	5,504.00	2,500,800
2nd Dec 2025 (Tue)	5,467.00	5,474.00	5,417.00	5,417.00	1,431,736
1st Dec 2025 (Mon)	5,414.00	5,498.00	5,399.00	5,465.00	1,756,856
28th Nov 2025 (Fri)	5,363.00	5,435.00	5,363.00	5,422.00	1,655,139
27th Nov 2025 (Thu)	5,400.00	5,419.00	5,355.00	5,355.00	1,041,002
26th Nov 2025 (Wed)	5,450.00	5,489.00	5,408.00	5,461.00	5,709,816
25th Nov 2025 (Tue)	5,372.00	5,449.00	5,367.00	5,400.00	1,651,501
24th Nov 2025 (Mon)	5,342.00	5,381.00	5,305.00	5,355.00	3,327,925
21st Nov 2025 (Fri)	5,182.00	5,313.00	5,182.00	5,308.00	2,408,572
20th Nov 2025 (Thu)	5,385.00	5,393.00	5,331.00	5,337.00	3,492,537
19th Nov 2025 (Wed)	5,274.00	5,343.00	5,250.00	5,307.00	1,500,393
18th Nov 2025 (Tue)	5,220.00	5,298.00	5,185.00	5,288.00	2,853,292
17th Nov 2025 (Mon)	5,397.00	5,410.00	5,357.00	5,398.00	1,263,791
14th Nov 2025 (Fri)	5,355.00	5,394.00	5,291.00	5,394.00	2,134,185
13th Nov 2025 (Thu)	5,427.00	5,451.00	5,407.00	5,411.00	1,271,720
12th Nov 2025 (Wed)	5,375.00	5,447.00	5,373.00	5,410.00	2,612,755
11th Nov 2025 (Tue)	5,318.00	5,353.00	5,303.00	5,324.00	1,256,992
10th Nov 2025 (Mon)	5,304.00	5,329.00	5,272.00	5,301.00	3,740,783
7th Nov 2025 (Fri)	5,255.00	5,262.00	5,159.00	5,226.00	1,886,180

See more Rio Tinto price history

Date	Source	Headline
Rio Tinto (RIO) Regulatory News
4th Dec 2025 4:00 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 4:00 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 2:15 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 2:15 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 7:01 am	RNS	Lithium Mineral Resources and Ore Reserves
4th Dec 2025 7:00 am	RNS	Stronger, sharper and simpler Rio Tinto
1st Dec 2025 3:45 pm	RNS	Total Voting Rights
1st Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2025 12:00 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 4:30 pm	RNS	Total Voting Rights

See more Rio Tinto regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86