1. Share Prices

  2. Rio Tinto PLC (RIO)

4,488.00p-1.50 (-0.03%)05 Aug 2025, 07:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rio Tinto PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20254484.50p4517.00p4476.50p4488.00p2,050,688
Aug 4, 20254510.50p4513.00p4467.50p4489.50p3,719,117
Aug 1, 20254505.50p4508.50p4457.50p4492.00p4,769,110
Jul 31, 20254360.00p4503.50p4344.50p4503.50p4,818,208
Jul 30, 20254613.50p4626.50p4528.00p4588.00p2,064,850
Jul 29, 20254663.00p4673.00p4621.00p4648.50p2,112,944
Jul 28, 20254668.00p4681.00p4572.00p4639.00p1,948,436
Jul 25, 20254705.00p4714.50p4661.05p4680.00p3,553,565
Jul 24, 20254765.00p4772.50p4706.50p4719.50p1,944,116
Jul 23, 20254696.00p4767.50p4689.50p4731.50p2,077,643
Jul 22, 20254661.00p4725.00p4641.50p4713.50p3,000,050
Jul 21, 20254630.40p4653.00p4566.00p4610.00p4,564,166
Jul 18, 20254500.00p4526.00p4448.00p4487.50p2,440,032
Jul 17, 20254413.50p4463.50p4400.50p4429.50p1,415,507
Jul 16, 20254408.50p4451.24p4384.57p4398.50p2,740,561
Jul 15, 20254439.50p4460.00p4332.45p4346.00p2,559,072
Jul 14, 20254513.50p4517.50p4424.50p4426.00p1,482,524
Jul 11, 20254443.50p4471.00p4393.00p4457.00p2,099,060
Jul 10, 20254428.50p4490.00p4414.50p4447.50p5,533,046
Jul 9, 20254333.00p4334.50p4274.00p4276.50p3,290,957
Jul 8, 20254273.00p4331.00p4266.50p4311.50p2,373,093
Jul 7, 20254261.00p4279.00p4248.00p4256.00p1,366,280
Jul 4, 20254279.00p4287.50p4255.50p4266.50p1,174,406
Jul 3, 20254366.00p4374.50p4296.00p4296.00p2,866,363
Jul 2, 20254310.00p4389.00p4287.48p4381.00p3,546,202
Jul 1, 20254241.00p4264.00p4187.00p4264.00p2,652,950
Jun 30, 20254277.50p4286.00p4228.00p4245.00p1,677,642
Jun 27, 20254325.50p4356.50p4253.00p4281.50p1,606,420
Jun 26, 20254186.00p4279.50p4169.00p4267.50p2,213,867
Jun 25, 20254193.50p4209.50p4124.00p4124.00p3,098,737
Jun 24, 20254276.50p4276.50p4193.50p4193.50p3,332,321
Jun 23, 20254123.00p4187.50p4110.00p4185.00p2,733,253
Jun 20, 20254137.00p4183.50p4137.00p4148.50p7,522,891
Jun 19, 20254180.00p4195.50p4134.50p4137.50p3,266,287
Jun 18, 20254265.50p4287.00p4231.50p4240.50p2,120,301
Jun 17, 20254274.50p4305.50p4250.00p4252.50p4,376,420
Jun 16, 20254311.00p4327.50p4287.00p4303.00p2,717,261
Jun 13, 20254251.00p4288.50p4249.00p4288.50p2,798,061
Jun 12, 20254300.00p4307.50p4263.50p4302.50p2,127,382
Jun 11, 20254425.50p4429.00p4351.00p4351.00p3,106,558
Jun 10, 20254349.00p4390.50p4337.50p4376.50p2,318,806
Jun 9, 20254369.50p4390.00p4312.00p4362.00p1,780,557
Jun 6, 20254357.50p4390.00p4341.00p4355.50p4,274,560
Jun 5, 20254350.00p4409.00p4338.00p4391.00p2,599,004
Jun 4, 20254353.00p4384.50p4301.00p4341.00p4,038,351
Jun 3, 20254305.00p4337.50p4269.00p4337.50p3,423,038
Jun 2, 20254380.00p4406.00p4348.00p4378.50p2,054,735
May 30, 20254416.00p4452.50p4394.50p4402.00p6,581,437
May 29, 20254494.50p4510.50p4448.50p4461.00p5,504,968
May 28, 20254446.50p4494.50p4443.80p4451.00p1,797,588
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.