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 (RIO) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 4,273.00 4,320.00 4,267.00 4,311.50 2,372,677
7th Jul 2025 (Mon) 4,261.00 4,279.00 4,248.50 4,256.00 1,365,630
4th Jul 2025 (Fri) 4,279.00 4,285.50 4,255.50 4,266.50 1,173,969
3rd Jul 2025 (Thu) 4,366.00 4,374.50 4,296.00 4,296.00 2,865,862
2nd Jul 2025 (Wed) 4,310.00 4,389.00 4,287.50 4,381.00 3,545,643
1st Jul 2025 (Tue) 4,241.00 4,264.00 4,187.00 4,264.00 2,652,267
30th Jun 2025 (Mon) 4,277.50 4,284.00 4,228.00 4,245.00 1,676,794
27th Jun 2025 (Fri) 4,325.50 4,356.50 4,253.00 4,281.50 1,605,839
26th Jun 2025 (Thu) 4,186.00 4,279.50 4,169.00 4,267.50 2,213,386
25th Jun 2025 (Wed) 4,193.50 4,209.50 4,124.00 4,124.00 3,098,062
24th Jun 2025 (Tue) 4,276.50 4,276.50 4,193.50 4,193.50 3,331,746
23rd Jun 2025 (Mon) 4,123.00 4,187.50 4,110.00 4,185.00 2,732,464
20th Jun 2025 (Fri) 4,137.00 4,183.50 4,137.00 4,148.50 7,522,217
19th Jun 2025 (Thu) 4,180.00 4,186.00 4,135.00 4,137.50 3,265,350
18th Jun 2025 (Wed) 4,265.50 4,286.00 4,231.50 4,240.50 2,119,725
17th Jun 2025 (Tue) 4,274.50 4,305.50 4,250.00 4,252.50 4,375,849
16th Jun 2025 (Mon) 4,311.00 4,324.00 4,287.50 4,303.00 2,716,566
13th Jun 2025 (Fri) 4,251.00 4,288.50 4,249.00 4,288.50 2,797,363
12th Jun 2025 (Thu) 4,300.00 4,307.50 4,263.50 4,302.50 2,126,651
11th Jun 2025 (Wed) 4,425.50 4,428.00 4,351.00 4,351.00 3,106,092
10th Jun 2025 (Tue) 4,349.00 4,390.50 4,337.50 4,376.50 2,318,188
9th Jun 2025 (Mon) 4,369.50 4,388.00 4,312.00 4,362.00 1,779,539
6th Jun 2025 (Fri) 4,357.50 4,390.00 4,341.00 4,355.50 4,274,002
5th Jun 2025 (Thu) 4,350.00 4,408.00 4,338.00 4,391.00 2,598,357
4th Jun 2025 (Wed) 4,353.00 4,384.50 4,301.00 4,341.00 4,037,794
3rd Jun 2025 (Tue) 4,305.00 4,337.50 4,269.00 4,337.50 3,422,138
2nd Jun 2025 (Mon) 4,380.00 4,405.00 4,348.00 4,378.50 2,053,610
30th May 2025 (Fri) 4,416.00 4,452.50 4,394.50 4,402.00 6,580,714
29th May 2025 (Thu) 4,494.50 4,510.50 4,448.50 4,461.00 5,504,484
28th May 2025 (Wed) 4,446.50 4,494.50 4,444.50 4,451.00 1,796,962
27th May 2025 (Tue) 4,527.50 4,537.00 4,483.50 4,498.50 2,400,294
26th May 2025 (Mon) 4,583.50922 4,583.50922 4,583.50922 4,583.50922 35
23rd May 2025 (Fri) 4,555.00 4,603.00 4,515.50 4,562.50 1,904,825
22nd May 2025 (Thu) 4,627.50 4,669.00 4,570.00 4,587.00 2,718,328
21st May 2025 (Wed) 4,650.00 4,678.00 4,629.00 4,651.50 2,766,958
20th May 2025 (Tue) 4,625.00 4,690.00 4,617.00 4,673.50 1,295,884
19th May 2025 (Mon) 4,652.50 4,657.50 4,584.00 4,646.00 1,945,466
16th May 2025 (Fri) 4,690.00 4,717.50 4,649.00 4,676.00 2,961,173
15th May 2025 (Thu) 4,672.00 4,705.00 4,624.00 4,692.00 3,992,208
14th May 2025 (Wed) 4,733.50 4,733.50 4,662.00 4,684.00 2,315,099
13th May 2025 (Tue) 4,665.50 4,772.50 4,665.50 4,699.50 1,720,157
12th May 2025 (Mon) 4,744.50 4,760.50 4,644.50 4,662.00 3,347,495
9th May 2025 (Fri) 4,470.50 4,510.00 4,446.00 4,496.50 3,974,787
FTSE 100 Latest
Value8,869.81
Change15.63