RIO.L
Rio Tinto Group LSE · RIO.L
$6,903.00
+130.00
(+1.92%)
Neutral · -0.11σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment RIO.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $6764.00 | $7788.00 | $5758.00 | $6903.00 | 2.8M |
| 2026-07-21 | $6730.00 | $6783.00 | $6662.00 | $6773.00 | 3.3M |
| 2026-07-20 | $6636.00 | $6750.00 | $6609.00 | $6628.00 | 2.4M |
| 2026-07-17 | $6650.00 | $6726.00 | $6595.00 | $6726.00 | 6.4M |
| 2026-07-16 | $6850.00 | $6850.00 | $6697.00 | $6741.00 | 1.8M |
| 2026-07-15 | $6801.00 | $7002.00 | $6798.00 | $6867.00 | 2.5M |
| 2026-07-14 | $6760.00 | $6957.00 | $6753.00 | $6955.00 | 2.3M |
| 2026-07-13 | $6722.00 | $6810.00 | $6312.00 | $6733.00 | 3.8M |
| 2026-07-10 | $6750.00 | $6795.00 | $6719.00 | $6753.00 | 2.7M |
| 2026-07-09 | $6588.00 | $6680.00 | $6563.00 | $6675.00 | 2.0M |
| 2026-07-08 | $6776.00 | $6779.00 | $6484.00 | $6490.00 | 4.6M |
| 2026-07-07 | $6851.00 | $6954.00 | $5629.00 | $6825.00 | 2.3M |
| 2026-07-06 | $7048.00 | $7090.00 | $6986.00 | $7036.00 | 1.3M |
| 2026-07-03 | $7150.00 | $7179.00 | $7060.00 | $7070.00 | 0.8M |
| 2026-07-02 | $7028.00 | $7129.00 | $5678.00 | $7081.00 | 1.7M |
| 2026-07-01 | $7052.00 | $7123.00 | $6958.00 | $7097.00 | 2.3M |
| 2026-06-30 | $7171.00 | $7262.00 | $7122.00 | $7122.00 | 2.6M |
| 2026-06-29 | $7160.00 | $7189.00 | $7036.00 | $7076.00 | 1.8M |
| 2026-06-26 | $7155.00 | $7215.00 | $7115.00 | $7168.00 | 1.5M |
| 2026-06-25 | $7100.00 | $7270.00 | $6089.00 | $7186.00 | 4.5M |
| 2026-06-24 | $7310.00 | $7314.00 | $7081.00 | $7163.00 | 3.8M |
| 2026-06-23 | $7296.00 | $7328.00 | $7173.00 | $7264.00 | 3.1M |
| 2026-06-22 | $7463.00 | $7518.00 | $7388.00 | $7513.00 | 2.3M |
| 2026-06-19 | $7565.00 | $7579.00 | $7386.00 | $7394.00 | 6.8M |
| 2026-06-18 | $7750.00 | $7750.00 | $7589.00 | $7589.00 | 3.2M |
| 2026-06-17 | $7880.00 | $7880.00 | $7671.00 | $7824.00 | 2.1M |
| 2026-06-16 | $7844.00 | $7983.00 | $7826.00 | $7892.00 | 2.1M |
| 2026-06-15 | $7980.00 | $8007.00 | $7885.00 | $7924.00 | 2.0M |
| 2026-06-12 | $7773.00 | $7860.00 | $7654.00 | $7814.00 | 2.6M |
| 2026-06-11 | $7533.00 | $7643.00 | $7530.00 | $7594.00 | 3.4M |
| 2026-06-10 | $7526.00 | $7584.00 | $7401.00 | $7479.00 | 2.3M |
| 2026-06-09 | $7608.00 | $7657.00 | $7469.00 | $7469.00 | 6.0M |
| 2026-06-08 | $7536.00 | $7629.00 | $7330.00 | $7571.00 | 2.5M |
| 2026-06-05 | $7814.00 | $7814.00 | $7063.00 | $7604.00 | 2.1M |
| 2026-06-04 | $7995.00 | $8000.00 | $7802.00 | $7847.00 | 2.3M |
| 2026-06-03 | $8249.00 | $8272.00 | $8039.00 | $8072.00 | 1.4M |
| 2026-06-02 | $8100.00 | $8325.00 | $8100.00 | $8308.00 | 2.7M |
| 2026-06-01 | $7986.00 | $8051.00 | $6773.00 | $8051.00 | 3.4M |
| 2026-05-29 | $7980.00 | $8040.00 | $7879.00 | $7968.00 | 6.0M |
| 2026-05-28 | $7871.00 | $7935.00 | $6880.00 | $7925.00 | 1.7M |
| 2026-05-27 | $7976.00 | $9117.00 | $7798.00 | $7908.00 | 5.0M |
| 2026-05-26 | $7999.00 | $8033.00 | $7885.00 | $7928.00 | 1.8M |
| 2026-05-22 | $7785.00 | $7803.00 | $7678.00 | $7777.00 | 1.9M |
| 2026-05-21 | $7680.00 | $7805.00 | $7593.00 | $7768.00 | 3.1M |
| 2026-05-20 | $7540.00 | $7675.00 | $7523.00 | $7640.00 | 2.6M |
| 2026-05-19 | $7644.00 | $7652.00 | $7450.00 | $7509.00 | 3.4M |
| 2026-05-18 | $7698.00 | $7808.00 | $7636.56 | $7727.00 | 2.2M |
| 2026-05-15 | $8019.00 | $8046.00 | $7696.00 | $7766.00 | 2.8M |
| 2026-05-14 | $8239.00 | $8270.00 | $8102.00 | $8154.00 | 1.4M |
| 2026-05-13 | $8154.00 | $8275.00 | $8131.00 | $8272.00 | 3.1M |
| 2026-05-12 | $7868.00 | $8005.80 | $7846.00 | $7920.00 | 4.0M |
| 2026-05-11 | $7740.00 | $7951.00 | $7713.00 | $7927.00 | 2.8M |
| 2026-05-08 | $7737.00 | $7769.00 | $7666.00 | $7695.00 | 1.3M |
| 2026-05-07 | $7736.00 | $7834.00 | $7684.00 | $7790.06 | 1.9M |
| 2026-05-06 | $7565.00 | $7749.00 | $7545.00 | $7720.00 | 2.4M |
| 2026-05-05 | $7226.00 | $7389.00 | $7215.00 | $7377.00 | 1.5M |
| 2026-05-01 | $7366.00 | $7408.00 | $7295.00 | $7391.00 | 0.7M |
| 2026-04-30 | $7180.00 | $7359.00 | $7161.00 | $7348.00 | 2.2M |
| 2026-04-29 | $7316.00 | $7383.00 | $7179.00 | $7225.00 | 1.6M |
| 2026-04-28 | $7415.00 | $7465.00 | $7254.00 | $7308.00 | 4.8M |
| 2026-04-27 | $7345.00 | $7432.00 | $7321.00 | $7347.00 | 1.0M |
| 2026-04-24 | $7311.00 | $7416.00 | $7299.00 | $7381.00 | 1.0M |
| 2026-04-23 | $7395.00 | $7486.00 | $7245.00 | $7424.00 | 1.6M |
| 2026-04-22 | $7375.00 | $7458.00 | $7359.00 | $7458.00 | 2.6M |
| 2026-04-21 | $7405.00 | $7447.00 | $7254.00 | $7290.00 | 1.7M |
| 2026-04-20 | $7393.00 | $7413.00 | $7314.00 | $7395.00 | 1.8M |
| 2026-04-17 | $7412.00 | $7466.00 | $7292.00 | $7448.00 | 2.2M |
| 2026-04-16 | $7395.00 | $7432.00 | $7340.00 | $7369.00 | 2.1M |
| 2026-04-15 | $7328.00 | $7390.00 | $7243.00 | $7243.00 | 1.5M |
| 2026-04-14 | $7408.00 | $7422.00 | $7270.00 | $7310.00 | 2.0M |
| 2026-04-13 | $7270.00 | $7356.00 | $7247.00 | $7316.00 | 1.5M |
| 2026-04-10 | $7240.00 | $7375.00 | $7232.00 | $7345.00 | 2.8M |
| 2026-04-09 | $7375.00 | $7380.00 | $7217.00 | $7248.00 | 1.8M |
| 2026-04-08 | $7508.00 | $7575.00 | $7300.00 | $7332.00 | 3.8M |
| 2026-04-07 | $7116.00 | $7184.00 | $7055.00 | $7119.00 | 2.8M |
| 2026-04-02 | $6992.00 | $7159.00 | $6938.00 | $7102.00 | 3.4M |
| 2026-04-01 | $7151.00 | $7161.00 | $7050.00 | $7118.00 | 3.0M |
| 2026-03-31 | $6800.00 | $6974.00 | $6780.00 | $6944.00 | 3.0M |
| 2026-03-30 | $6837.00 | $6837.00 | $6727.00 | $6772.00 | 3.8M |
| 2026-03-27 | $6548.00 | $6549.00 | $6359.00 | $6545.00 | 3.5M |
| 2026-03-26 | $6436.00 | $6474.00 | $6345.00 | $6430.00 | 3.5M |
| 2026-03-25 | $6528.00 | $6603.00 | $6509.00 | $6532.00 | 1.6M |
| 2026-03-24 | $6325.00 | $6481.00 | $6287.00 | $6481.00 | 6.0M |
| 2026-03-23 | $6111.00 | $6470.00 | $6049.00 | $6375.00 | 7.3M |
| 2026-03-20 | $6399.00 | $6434.00 | $6218.90 | $6246.00 | 7.8M |
| 2026-03-19 | $6463.00 | $6488.00 | $6211.00 | $6338.00 | 3.6M |
| 2026-03-18 | $6786.00 | $6800.00 | $6617.00 | $6663.00 | 2.9M |
| 2026-03-17 | $6731.00 | $6820.00 | $6708.78 | $6757.00 | 1.3M |
| 2026-03-16 | $6651.00 | $6798.00 | $6625.00 | $6694.00 | 1.9M |
| 2026-03-13 | $6811.00 | $6835.00 | $6663.80 | $6665.00 | 2.5M |
| 2026-03-12 | $6799.00 | $6927.00 | $6761.00 | $6845.00 | 2.8M |
| 2026-03-11 | $6808.00 | $6843.00 | $6722.00 | $6791.00 | 3.3M |
| 2026-03-10 | $6701.00 | $6844.00 | $6670.00 | $6837.00 | 3.5M |
| 2026-03-09 | $6451.00 | $6661.00 | $6401.00 | $6635.00 | 8.7M |
| 2026-03-06 | $6831.00 | $6893.00 | $6657.00 | $6749.00 | 2.4M |
| 2026-03-05 | $7000.00 | $7022.00 | $6767.00 | $6787.00 | 2.8M |
| 2026-03-04 | $7133.00 | $7234.00 | $7097.00 | $7190.00 | 4.2M |
| 2026-03-03 | $7225.00 | $7288.00 | $6946.00 | $7100.00 | 3.8M |
| 2026-03-02 | $7417.00 | $7417.29 | $7248.00 | $7336.00 | 2.8M |
| 2026-02-27 | $7426.00 | $7468.00 | $7320.00 | $7335.00 | 3.6M |
| 2026-02-26 | $7515.00 | $7515.00 | $7220.00 | $7282.00 | 2.9M |
| 2026-02-25 | $7341.00 | $7557.00 | $7307.00 | $7461.00 | 3.1M |
| 2026-02-24 | $7091.00 | $7303.00 | $7053.00 | $7269.00 | 3.7M |
| 2026-02-23 | $7136.00 | $7239.00 | $6197.00 | $7162.00 | 2.4M |
| 2026-02-20 | $7107.00 | $7235.00 | $7050.00 | $7122.00 | 2.7M |
| 2026-02-19 | $7221.00 | $7259.00 | $7005.00 | $7118.00 | 2.9M |
| 2026-02-18 | $7220.00 | $7389.00 | $7139.00 | $7389.00 | 2.9M |
| 2026-02-17 | $7110.00 | $7116.00 | $6963.00 | $7116.00 | 2.4M |
| 2026-02-16 | $7100.00 | $7115.00 | $7000.00 | $7111.00 | 2.6M |
| 2026-02-13 | $7210.00 | $7241.00 | $7019.33 | $7187.00 | 4.0M |
| 2026-02-12 | $7350.00 | $7421.00 | $7194.00 | $7211.00 | 2.8M |
| 2026-02-11 | $7194.00 | $7320.75 | $7183.50 | $7279.00 | 2.5M |
| 2026-02-10 | $7048.00 | $7087.00 | $6979.00 | $7083.00 | 6.1M |
| 2026-02-09 | $6905.00 | $7051.00 | $6860.00 | $7051.00 | 3.6M |
| 2026-02-06 | $6685.00 | $6887.00 | $6685.00 | $6843.00 | 3.8M |
| 2026-02-05 | $6884.00 | $6983.00 | $6781.00 | $6826.00 | 5.4M |
| 2026-02-04 | $7041.00 | $7228.00 | $6999.00 | $7005.00 | 3.2M |
| 2026-02-03 | $6850.00 | $7038.00 | $6832.00 | $7038.00 | 3.5M |
| 2026-02-02 | $6520.00 | $6813.00 | $6520.00 | $6802.00 | 5.6M |
| 2026-01-30 | $6671.00 | $6785.00 | $6621.00 | $6738.00 | 4.0M |
| 2026-01-29 | $6806.00 | $7023.00 | $6786.00 | $6849.00 | 6.2M |
| 2026-01-28 | $6732.00 | $6780.00 | $6697.00 | $6751.00 | 4.7M |
| 2026-01-27 | $6646.00 | $6737.00 | $6598.00 | $6728.00 | 2.1M |
| 2026-01-26 | $6604.00 | $6746.00 | $6604.00 | $6676.00 | 2.3M |
| 2026-01-23 | $6468.00 | $6605.00 | $6457.00 | $6576.00 | 2.0M |