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	5,607.00p on 10-12-2025 at 19:40:08
Change	79.00p 1.43%
Buy	5,610.00p
Sell	5,609.00p

Last Trade:	Unknown 2,442.00 at 5,607.00p
Day's Volume:	2,663,347
Last Close:	5,607.00p
Open:	5,571.00p
ISIN:	GB0007188757

Day's Range	5,564.00p - 5,668.00p
52wk Range:	4,025.00p - 5,668.00p
Market Capitalisation:	£91.11b
VWAP:	5,600.98252p
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
Unknown*	2,442	5,607.00p	OTC Trade	16:37:30 - 10-Dec-25
Sell*	19	5,607.00p	Automatic Execution	16:37:00 - 10-Dec-25
Sell*	62	5,607.00p	Automatic Execution	16:35:33 - 10-Dec-25
Sell*	438	5,607.00p	Automatic Execution	16:35:33 - 10-Dec-25
Sell*	500	5,607.00p	Automatic Execution	16:35:33 - 10-Dec-25
Sell*	94	5,607.00p	SI Trade	16:35:10 - 10-Dec-25
Sell*	41	5,607.00p	SI Trade	16:35:10 - 10-Dec-25
Sell*	660,867	5,607.00p	Uncrossing Trade	16:35:10 - 10-Dec-25
Sell*	185	5,609.00p	Automatic Execution	16:29:56 - 10-Dec-25
Buy*	1	5,610.00p	Automatic Execution	16:29:56 - 10-Dec-25

See more Rio Tinto trades

Rio Tinto (RIO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	5,571.00	5,668.00	5,564.00	5,607.00	2,663,347
9th Dec 2025 (Tue)	5,446.00	5,538.00	5,442.00	5,528.00	2,267,857
8th Dec 2025 (Mon)	5,476.00	5,536.00	5,473.00	5,476.00	1,786,789
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

See more Rio Tinto price history

Date	Source	Headline
Rio Tinto (RIO) Regulatory News
8th Dec 2025 5:00 pm	RNS	Lithium Deep Dive & investor visit to Argentina
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

See more Rio Tinto regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52