1. Share Prices

  2. Rio Tinto PLC (RIO)

4,602.00p+10.50 (+0.23%)12 Sep 2025, 17:37
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
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
Aug 26, 20254663.00p4694.18p4565.50p4577.00p4,899,269
Aug 22, 20254531.00p4609.00p4511.44p4601.00p1,774,603
Aug 21, 20254512.00p4532.00p4484.00p4531.00p1,060,613
Aug 20, 20254469.50p4506.50p4440.50p4491.00p2,031,155
Aug 19, 20254452.00p4527.50p4443.00p4487.00p1,323,343
Aug 18, 20254500.00p4513.00p4436.50p4448.50p4,152,534
Aug 15, 20254543.50p4575.24p4506.00p4514.00p7,121,261
Aug 14, 20254481.50p4521.00p4452.00p4481.00p3,063,120
Aug 13, 20254677.50p4694.00p4635.85p4668.50p1,604,824
Aug 12, 20254636.50p4664.50p4627.83p4653.00p2,987,407
Aug 11, 20254604.00p4614.50p4560.00p4587.00p1,180,561
Aug 8, 20254535.00p4580.00p4529.50p4573.00p6,853,002
Aug 7, 20254496.00p4548.50p4490.50p4499.00p6,637,266
Aug 6, 20254501.00p4542.50p4482.00p4503.00p3,646,736
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.