1. Share Prices

  2. Rio Tinto PLC (RIO)

5,278.00p+6.00 (+0.11%)05 Nov 2025, 17:06
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
Nov 4, 20255298.00p5300.00p5232.00p5272.00p4,634,235
Nov 3, 20255428.00p5445.00p5353.00p5360.00p1,848,309
Oct 31, 20255489.00p5511.00p5471.00p5486.00p1,768,425
Oct 30, 20255460.00p5500.00p5426.00p5483.00p2,226,299
Oct 29, 20255483.00p5565.00p5457.00p5546.00p2,636,583
Oct 28, 20255294.00p5429.67p5262.00p5408.00p2,010,041
Oct 27, 20255348.00p5371.00p5300.00p5339.00p4,010,646
Oct 24, 20255239.00p5325.00p5239.00p5325.00p2,579,339
Oct 23, 20255216.00p5341.00p5201.00p5301.00p3,897,767
Oct 22, 20255223.00p5286.00p5169.00p5205.00p6,334,894
Oct 21, 20255189.00p5189.00p5084.00p5097.00p1,612,653
Oct 20, 20255084.00p5146.00p5054.00p5130.00p1,883,806
Oct 17, 20255088.00p5103.00p5029.00p5050.00p2,058,441
Oct 16, 20255147.00p5152.00p5103.00p5138.00p1,314,740
Oct 15, 20255135.00p5157.00p5060.18p5141.00p1,839,133
Oct 14, 20254981.00p5082.00p4970.50p5082.00p2,259,533
Oct 13, 20255003.00p5090.00p4999.00p5082.00p1,933,144
Oct 10, 20254990.00p5090.00p4976.00p4983.50p2,499,152
Oct 9, 20255110.00p5171.00p5049.00p5049.00p2,128,213
Oct 8, 20254973.00p5057.00p4955.50p5047.00p2,605,388
Oct 7, 20254965.50p4990.50p4925.00p4955.50p1,761,674
Oct 6, 20254910.50p5002.00p4899.00p4991.00p3,519,386
Oct 3, 20254920.00p4947.50p4897.50p4931.00p3,851,488
Oct 2, 20254955.00p4973.50p4862.50p4873.00p1,839,312
Oct 1, 20254875.50p4955.00p4870.00p4891.50p3,492,557
Sep 30, 20254876.50p4951.00p4834.00p4887.50p3,123,428
Sep 29, 20254877.50p4932.00p4844.00p4915.00p1,812,845
Sep 26, 20254870.00p4887.23p4808.00p4831.50p8,225,344
Sep 25, 20254880.50p4940.50p4829.82p4916.00p3,676,388
Sep 24, 20254680.50p4765.50p4668.50p4748.00p4,480,799
Sep 23, 20254684.50p4721.50p4658.00p4691.00p1,854,747
Sep 22, 20254644.50p4802.75p4579.16p4693.50p1,736,197
Sep 19, 20254581.00p4607.00p4555.50p4599.00p4,749,538
Sep 18, 20254593.00p4633.00p4562.00p4572.00p3,268,513
Sep 17, 20254616.50p4638.50p4586.00p4610.00p2,770,577
Sep 16, 20254717.00p4749.00p4622.50p4649.50p5,217,111
Sep 15, 20254622.50p4644.50p4579.00p4631.50p7,891,345
Sep 12, 20254651.00p4679.00p4591.50p4602.00p1,429,290
Sep 11, 20254594.50p4709.17p4554.50p4591.50p1,515,281
Sep 10, 20254533.00p4640.50p4528.00p4584.50p2,620,430
Sep 9, 20254692.00p4709.00p4603.00p4606.50p2,473,000
Sep 8, 20254723.00p4723.00p4664.50p4696.50p1,148,890
Sep 5, 20254660.00p4731.50p4653.50p4681.00p1,691,108
Sep 4, 20254631.00p4700.00p4603.50p4604.00p1,249,163
Sep 3, 20254582.00p4644.00p4573.00p4613.50p2,810,717
Sep 2, 20254604.50p4619.50p4574.24p4581.50p1,560,470
Sep 1, 20254573.00p4607.50p4573.00p4602.50p1,094,689
Aug 29, 20254654.50p4676.00p4628.50p4642.00p970,493
Aug 28, 20254608.50p4642.00p4602.50p4637.00p1,152,382
Aug 27, 20254595.00p4703.45p4560.00p4570.00p1,264,317
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19