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
29th Oct 2025 (Wed) 5,483.00 5,545.00 5,457.00 5,408.00 923,185
28th Oct 2025 (Tue) 5,294.00 5,429.00 5,263.00 5,408.00 2,009,532
27th Oct 2025 (Mon) 5,348.00 5,371.00 5,300.00 5,339.00 4,009,980
24th Oct 2025 (Fri) 5,239.00 5,325.00 5,239.00 5,325.00 2,578,875
23rd Oct 2025 (Thu) 5,216.00 5,341.00 5,201.00 5,301.00 3,897,330
22nd Oct 2025 (Wed) 5,223.00 5,286.00 5,169.00 5,205.00 6,334,370
21st Oct 2025 (Tue) 5,189.00 5,189.00 5,084.00 5,097.00 1,612,227
20th Oct 2025 (Mon) 5,084.00 5,146.00 5,054.00 5,130.00 1,883,218
17th Oct 2025 (Fri) 5,088.00 5,103.00 5,029.00 5,050.00 2,057,864
16th Oct 2025 (Thu) 5,147.00 5,152.00 5,103.00 5,138.00 1,314,332
15th Oct 2025 (Wed) 5,135.00 5,157.00 5,100.00 5,141.00 1,838,643
14th Oct 2025 (Tue) 4,981.00 5,082.00 4,970.50 5,082.00 2,259,081
13th Oct 2025 (Mon) 5,003.00 5,090.00 4,999.00 5,082.00 1,932,398
10th Oct 2025 (Fri) 4,990.00 5,089.00 4,976.00 4,983.50 2,498,582
9th Oct 2025 (Thu) 5,110.00 5,171.00 5,049.00 5,049.00 2,127,606
8th Oct 2025 (Wed) 4,973.00 5,057.00 4,956.00 5,047.00 2,604,922
7th Oct 2025 (Tue) 4,965.50 4,989.50 4,925.50 4,955.50 1,761,260
6th Oct 2025 (Mon) 4,910.50 5,001.00 4,899.00 4,991.00 3,518,668
3rd Oct 2025 (Fri) 4,920.00 4,937.50 4,897.50 4,931.00 3,851,033
2nd Oct 2025 (Thu) 4,955.00 4,973.00 4,862.50 4,873.00 1,838,781
1st Oct 2025 (Wed) 4,875.50 4,955.00 4,870.50 4,891.50 3,492,034
30th Sep 2025 (Tue) 4,876.50 4,950.00 4,834.00 4,887.50 3,122,980
29th Sep 2025 (Mon) 4,877.50 4,926.00 4,844.00 4,915.00 1,812,203
26th Sep 2025 (Fri) 4,870.00 4,882.50 4,808.00 4,831.50 8,224,736
25th Sep 2025 (Thu) 4,880.50 4,940.50 4,833.50 4,916.00 3,675,357
24th Sep 2025 (Wed) 4,680.50 4,765.50 4,668.50 4,748.00 4,480,406
23rd Sep 2025 (Tue) 4,684.50 4,721.50 4,658.00 4,691.00 1,854,309
22nd Sep 2025 (Mon) 4,644.50 4,703.50 4,641.50 4,693.50 1,735,541
19th Sep 2025 (Fri) 4,581.00 4,607.00 4,556.00 4,599.00 4,749,058
18th Sep 2025 (Thu) 4,593.00 4,633.00 4,562.00 4,572.00 3,268,154
17th Sep 2025 (Wed) 4,616.50 4,638.50 4,586.00 4,610.00 2,770,232
16th Sep 2025 (Tue) 4,717.00 4,749.00 4,622.50 4,649.50 5,216,623
15th Sep 2025 (Mon) 4,622.50 4,644.00 4,579.50 4,631.50 7,890,764
12th Sep 2025 (Fri) 4,651.00 4,678.50 4,591.50 4,602.00 1,428,863
11th Sep 2025 (Thu) 4,594.50 4,610.50 4,554.50 4,591.50 1,514,890
10th Sep 2025 (Wed) 4,533.00 4,640.50 4,528.00 4,584.50 2,619,972
9th Sep 2025 (Tue) 4,692.00 4,709.00 4,603.50 4,606.50 2,472,651
8th Sep 2025 (Mon) 4,723.00 4,723.00 4,664.50 4,696.50 1,148,332
5th Sep 2025 (Fri) 4,660.00 4,731.50 4,653.50 4,681.00 1,690,712
4th Sep 2025 (Thu) 4,631.00 4,700.00 4,604.00 4,604.00 1,248,835
3rd Sep 2025 (Wed) 4,582.00 4,644.00 4,573.00 4,613.50 2,810,293
2nd Sep 2025 (Tue) 4,604.50 4,618.50 4,574.50 4,581.50 1,559,970
1st Sep 2025 (Mon) 4,573.00 4,607.00 4,573.00 4,602.50 1,094,062
29th Aug 2025 (Fri) 4,654.50 4,676.00 4,629.50 4,642.00 970,011
FTSE 100 Latest
Value9,774.01
Change77.27