Rio Tinto PLC

215

211

64.73

Date Time Volume Order Volume Price
16/12/2025 21:55:36.739 21   64.73
      21 64.73
      21 64.73
16/12/2025 21:46:39.398 50   64.81
      50 64.81
      50 64.81
16/12/2025 21:32:42.710 50   64.86
      50 64.86
      50 64.86
16/12/2025 21:26:03.300 90   64.73
      90 64.73
      90 64.73
16/12/2025 21:20:03.425 130   64.58
      130 64.58
      130 64.58
16/12/2025 21:19:46.838 260   64.54
      260 64.54
      260 64.54
16/12/2025 21:19:21.764 90   64.90
      90 64.90
      90 64.90
16/12/2025 21:16:42.486 10   64.92
      10 64.92
      10 64.92
16/12/2025 21:01:42.293 9   64.89
      9 64.89
      9 64.89
16/12/2025 20:54:04.467 50   64.80
      50 64.80
      50 64.80
16/12/2025 20:53:59.217 30   64.83
      30 64.83
      30 64.83
16/12/2025 20:48:42.834 65   64.88
      65 64.88
      65 64.88
16/12/2025 20:27:29.797 2   64.86
      2 64.86
      2 64.86
16/12/2025 20:14:19.239 32   64.86
      32 64.86
      32 64.86
16/12/2025 20:14:14.395 20   64.84
      20 64.84
      20 64.84
16/12/2025 20:10:41.185 90   64.80
      90 64.80
      90 64.80
16/12/2025 20:03:18.119 21   64.83
      21 64.83
      21 64.83
16/12/2025 19:56:24.691 10   64.88
      10 64.88
      10 64.88
16/12/2025 19:50:38.306 12   64.85
      12 64.85
      12 64.85
16/12/2025 19:49:02.424 90   64.83
      90 64.83
      90 64.83
16/12/2025 19:46:46.447 9   64.80
      9 64.80
      9 64.80
16/12/2025 19:41:34.224 3   64.83
      3 64.83
      3 64.83
16/12/2025 19:40:34.417 11   64.83
      11 64.83
      11 64.83
16/12/2025 19:38:24.769 5   64.81
      5 64.81
      5 64.81
16/12/2025 19:27:29.307 20   64.69
      20 64.69
      20 64.69
16/12/2025 19:26:57.180 12   64.71
      12 64.71
      12 64.71
16/12/2025 19:24:10.443 10   64.66
      10 64.66
      10 64.66
16/12/2025 19:20:43.991 90   64.67
      90 64.67
      90 64.67
16/12/2025 19:02:36.935 12   64.71
      12 64.71
      12 64.71
16/12/2025 19:01:23.944 160   64.70
      160 64.70
      160 64.70
16/12/2025 19:00:54.568 90   64.90
      90 64.90
      90 64.90
16/12/2025 18:59:33.906 10   64.91
      10 64.91
      10 64.91
16/12/2025 18:55:51.606 21   64.92
      21 64.92
      21 64.92
16/12/2025 18:46:46.363 90   64.99
      90 64.99
      90 64.99
16/12/2025 18:42:54.408 220   65.05
      95 65.05
      125 65.05
      220 65.05
16/12/2025 18:42:32.907 90   64.95
      90 64.95
      90 64.95
16/12/2025 18:40:29.201 10   64.95
      10 64.95
      10 64.95
16/12/2025 18:32:55.839 2   64.97
      2 64.97
      2 64.97
16/12/2025 18:29:16.669 2   64.92
      2 64.92
      2 64.92
16/12/2025 18:20:11.131 90   64.98
      90 64.98
      90 64.98
16/12/2025 18:16:36.385 310   65.03
      310 65.03
      310 65.03
16/12/2025 18:15:47.301 90   64.71
      90 64.71
      90 64.71
16/12/2025 18:13:41.763 15   64.70
      15 64.70
      15 64.70
16/12/2025 18:12:19.616 90   64.60
      90 64.60
      90 64.60
16/12/2025 18:11:36.722 60   64.56
      60 64.56
      60 64.56
16/12/2025 18:11:09.651 90   64.68
      90 64.68
      90 64.68
16/12/2025 18:10:04.203 20   64.74
      20 64.74
      20 64.74
16/12/2025 18:08:05.694 74   64.83
      74 64.83
      74 64.83
16/12/2025 18:03:40.151 20   64.81
      20 64.81
      20 64.81
16/12/2025 18:00:12.348 10   64.80
      10 64.80
      10 64.80
16/12/2025 17:58:51.661 90   64.82
      90 64.82
      90 64.82
16/12/2025 17:37:42.216 62   64.80
      62 64.80
      62 64.80
16/12/2025 17:16:28.881 1   64.80
      1 64.80
      1 64.80
16/12/2025 17:15:50.602 100   64.82
      100 64.82
      100 64.82
16/12/2025 17:10:27.590 32   64.80
      32 64.80
      32 64.80
16/12/2025 17:08:34.988 2   64.85
      2 64.85
      2 64.85
16/12/2025 17:06:46.330 86   64.86
      86 64.86
      86 64.86
16/12/2025 16:59:24.989 200   64.80
      200 64.80
      200 64.80
16/12/2025 16:52:03.283 30   64.73
      30 64.73
      30 64.73
16/12/2025 16:47:55.288 400   64.85
      400 64.85
      400 64.85
16/12/2025 16:46:08.942 150   64.79
      150 64.79
      150 64.79
16/12/2025 16:37:00.511 250   64.67
      250 64.67
      250 64.67
16/12/2025 16:32:45.883 100   64.78
      100 64.78
      100 64.78
16/12/2025 16:31:02.603 15   64.65
      15 64.65
      15 64.65
16/12/2025 16:28:08.984 300   64.60
      300 64.60
      300 64.60
16/12/2025 16:20:37.505 16   64.68
      16 64.68
      16 64.68
16/12/2025 16:15:57.556 50   64.78
      50 64.78
      50 64.78
16/12/2025 16:14:16.815 185   64.82
      185 64.82
      185 64.82
16/12/2025 16:12:21.679 13   64.84
      13 64.84
      13 64.84
16/12/2025 16:08:11.663 320   64.99
      320 64.99
      320 64.99
16/12/2025 16:08:11.526 36   64.99
      36 64.99
      36 64.99
16/12/2025 16:07:21.135 273   65.00
      273 65.00
      273 65.00
16/12/2025 16:07:07.074 273   64.99
      273 64.99
      273 64.99
16/12/2025 16:06:23.371 390   65.04
      390 65.04
      390 65.04
16/12/2025 16:06:06.325 366   65.04
      366 65.04
      366 65.04
16/12/2025 16:04:07.124 100   64.96
      100 64.96
      100 64.96
16/12/2025 16:02:12.819 46   64.89
      46 64.89
      46 64.89
16/12/2025 16:00:08.124 17   64.88
      17 64.88
      17 64.88
16/12/2025 16:00:02.577 2   64.93
      2 64.93
      2 64.93
16/12/2025 15:55:37.925 23   64.95
      23 64.95
      23 64.95
16/12/2025 15:52:24.649 200   64.98
      200 64.98
      200 64.98
16/12/2025 15:45:42.112 1   64.84
      1 64.84
      1 64.84
16/12/2025 15:39:48.236 25   64.81
      25 64.81
      25 64.81
16/12/2025 15:36:30.073 1   64.97
      1 64.97
      1 64.97
16/12/2025 15:28:21.918 19   64.80
      19 64.80
      19 64.80
16/12/2025 15:19:29.484 40   64.87
      40 64.87
      40 64.87
16/12/2025 15:18:31.198 35   64.82
      35 64.82
      35 64.82
16/12/2025 15:16:26.413 32   64.87
      32 64.87
      32 64.87
16/12/2025 15:16:06.834 80   64.83
      80 64.83
      80 64.83
16/12/2025 15:01:17.529 300   64.78
      300 64.78
      300 64.78
16/12/2025 15:01:17.363 400   64.78
      400 64.78
      400 64.78
16/12/2025 15:01:17.185 400   64.78
      400 64.78
      400 64.78
16/12/2025 15:01:17.024 400   64.78
      400 64.78
      400 64.78
16/12/2025 15:00:53.630 400   64.81
      400 64.81
      400 64.81
16/12/2025 14:51:04.409 16   64.92
      16 64.92
      16 64.92
16/12/2025 14:48:50.638 1   64.94
      1 64.94
      1 64.94
16/12/2025 14:48:43.451 6   64.98
      6 64.98
      6 64.98
16/12/2025 14:48:09.008 250   64.98
      250 64.98
      250 64.98
16/12/2025 14:48:02.846 250   64.99
      250 64.99
      250 64.99
16/12/2025 14:46:35.126 400   64.98
      400 64.98
      400 64.98
16/12/2025 14:43:01.543 400   64.99
      400 64.99
      400 64.99
16/12/2025 14:39:01.605 77   65.03
      77 65.03
      77 65.03
16/12/2025 14:34:40.651 141   65.04
      141 65.04
      141 65.04
16/12/2025 14:34:05.244 400   65.04
      400 65.04
      400 65.04
16/12/2025 14:33:55.291 24   65.01
      24 65.01
      24 65.01
16/12/2025 14:32:20.481 400   65.01
      400 65.01
      400 65.01
16/12/2025 14:31:40.616 400   65.01
      400 65.01
      400 65.01
16/12/2025 14:31:39.384 25   65.00
      25 65.00
      25 65.00
16/12/2025 14:31:37.898 12   64.99
      12 64.99
      12 64.99
16/12/2025 14:22:52.628 50   64.89
      50 64.89
      50 64.89
16/12/2025 14:16:51.774 150   64.83
      150 64.83
      150 64.83
16/12/2025 14:16:22.395 300   64.87
      300 64.87
      300 64.87
16/12/2025 14:16:10.038 25   64.88
      25 64.88
      25 64.88
16/12/2025 14:11:27.030 10   64.89
      10 64.89
      10 64.89
16/12/2025 14:06:59.154 380   64.84
      380 64.84
      380 64.84
16/12/2025 13:55:40.877 11   64.86
      11 64.86
      11 64.86
16/12/2025 13:54:29.474 155   64.86
      155 64.86
      155 64.86
16/12/2025 13:48:14.326 168   64.82
      168 64.82
      168 64.82
16/12/2025 13:44:43.117 153   64.87
      153 64.87
      153 64.87
16/12/2025 13:42:11.135 40   64.89
      40 64.89
      40 64.89
16/12/2025 13:41:50.664 153   64.88
      153 64.88
      153 64.88
16/12/2025 13:41:36.696 46   64.88
      46 64.88
      46 64.88
16/12/2025 13:36:27.998 153   64.88
      153 64.88
      153 64.88
16/12/2025 13:35:37.281 80   64.86
      80 64.86
      80 64.86
16/12/2025 13:26:39.142 100   64.89
      100 64.89
      36 64.89
      64 64.89
16/12/2025 13:24:11.764 200   64.84
      200 64.84
      200 64.84
16/12/2025 13:17:57.729 45   64.88
      18 64.88
      27 64.88
      45 64.88
16/12/2025 13:12:04.149 30   64.80
      30 64.80
      30 64.80
16/12/2025 13:10:31.034 155   64.82
      155 64.82
      155 64.82
16/12/2025 13:06:53.272 375   64.77
      375 64.77
      375 64.77
16/12/2025 13:06:01.690 400   64.77
      400 64.77
      400 64.77
16/12/2025 13:03:57.131 20   64.75
      20 64.75
      20 64.75
16/12/2025 13:01:40.610 1   64.77
      1 64.77
      1 64.77
16/12/2025 13:01:10.221 3   64.73
      3 64.73
      3 64.73
16/12/2025 12:57:21.594 2   64.79
      2 64.79
      2 64.79
16/12/2025 12:50:12.469 34   64.86
      34 64.86
      34 64.86
16/12/2025 12:45:11.443 19   64.84
      19 64.84
      19 64.84
16/12/2025 12:42:37.766 3   64.80
      3 64.80
      3 64.80
16/12/2025 12:37:53.346 25   64.79
      25 64.79
      25 64.79
16/12/2025 12:37:02.480 34   64.79
      34 64.79
      34 64.79
16/12/2025 12:22:14.308 50   64.75
      50 64.75
      50 64.75
16/12/2025 12:21:42.800 68   64.74
      68 64.74
      68 64.74
16/12/2025 12:17:11.378 50   64.74
      50 64.74
      50 64.74
16/12/2025 11:53:00.902 79   64.74
      79 64.74
      79 64.74
16/12/2025 11:48:22.749 15   64.70
      15 64.70
      15 64.70
16/12/2025 11:45:06.762 400   64.71
      400 64.71
      400 64.71
16/12/2025 11:42:54.227 31   64.66
      31 64.66
      31 64.66
16/12/2025 11:41:14.049 25   64.71
      25 64.71
      25 64.71
16/12/2025 11:39:01.762 35   64.65
      35 64.65
      35 64.65
16/12/2025 11:35:38.556 49   64.64
      49 64.64
      49 64.64
16/12/2025 11:33:38.584 18   64.65
      18 64.65
      18 64.65
16/12/2025 11:33:00.421 50   64.66
      50 64.66
      50 64.66
16/12/2025 11:29:39.473 97   64.70
      97 64.70
      97 64.70
16/12/2025 11:29:08.319 66   64.66
      66 64.66
      66 64.66
16/12/2025 11:28:25.907 50   64.70
      50 64.70
      50 64.70
16/12/2025 11:23:21.638 47   64.68
      47 64.68
      47 64.68
16/12/2025 11:23:20.181 400   64.68
      400 64.68
      400 64.68
16/12/2025 11:22:56.186 400   64.68
      400 64.68
      400 64.68
16/12/2025 11:20:31.732 28   64.69
      28 64.69
      28 64.69
16/12/2025 11:08:36.325 29   64.67
      29 64.67
      29 64.67
16/12/2025 11:07:55.701 350   64.65
      350 64.65
      350 64.65
16/12/2025 10:57:24.384 65   64.61
      65 64.61
      65 64.61
16/12/2025 10:55:59.050 7   64.62
      7 64.62
      7 64.62
16/12/2025 10:55:18.962 57   64.61
      57 64.61
      57 64.61
16/12/2025 10:55:16.261 50   64.59
      50 64.59
      50 64.59
16/12/2025 10:50:46.909 30   64.63
      30 64.63
      30 64.63
16/12/2025 10:49:55.258 32   64.66
      32 64.66
      32 64.66
16/12/2025 10:49:52.713 30   64.66
      30 64.66
      30 64.66
16/12/2025 10:47:12.642 37   64.67
      37 64.67
      37 64.67
16/12/2025 10:45:57.547 50   64.66
      50 64.66
      50 64.66
16/12/2025 10:44:54.807 50   64.66
      50 64.66
      50 64.66
16/12/2025 10:43:24.872 240   64.60
      240 64.60
      240 64.60
16/12/2025 10:40:35.193 20   64.62
      20 64.62
      20 64.62
16/12/2025 10:37:23.541 48   64.64
      48 64.64
      48 64.64
16/12/2025 10:29:36.074 3   64.61
      3 64.61
      3 64.61
16/12/2025 10:28:01.986 55   64.62
      55 64.62
      55 64.62
16/12/2025 10:27:05.702 123   64.66
      123 64.66
      123 64.66
16/12/2025 10:26:08.315 20   64.66
      20 64.66
      20 64.66
16/12/2025 10:24:06.362 50   64.60
      50 64.60
      50 64.60
16/12/2025 10:23:25.498 123   64.64
      123 64.64
      123 64.64
16/12/2025 10:20:57.007 28   64.60
      28 64.60
      28 64.60
16/12/2025 10:13:40.709 40   64.68
      40 64.68
      40 64.68
16/12/2025 10:12:49.079 120   64.67
      120 64.67
      120 64.67
16/12/2025 10:06:25.387 100   64.58
      100 64.58
      100 64.58
16/12/2025 09:57:50.391 67   64.50
      67 64.50
      67 64.50
16/12/2025 09:55:09.449 9   64.54
      9 64.54
      9 64.54
16/12/2025 09:54:13.437 150   64.52
      150 64.52
      150 64.52
16/12/2025 09:48:02.737 108   64.49
      108 64.49
      108 64.49
16/12/2025 09:47:03.662 29   64.48
      29 64.48
      29 64.48
16/12/2025 09:46:01.131 32   64.47
      32 64.47
      32 64.47
16/12/2025 09:45:26.524 108   64.48
      108 64.48
      108 64.48
16/12/2025 09:42:51.915 20   64.46
      20 64.46
      20 64.46
16/12/2025 09:36:53.055 29   64.42
      29 64.42
      29 64.42
16/12/2025 09:23:54.659 100   64.41
      100 64.41
      100 64.41
16/12/2025 09:16:40.882 4   64.46
      4 64.46
      4 64.46
16/12/2025 09:11:06.223 50   64.57
      50 64.57
      50 64.57
16/12/2025 09:08:12.360 150   64.55
      150 64.55
      150 64.55
16/12/2025 09:06:38.668 173   64.58
      173 64.58
      173 64.58
16/12/2025 09:05:22.930 111   64.57
      107 64.57
      111 64.57
      4 64.57
16/12/2025 08:52:28.255 2   64.20
      2 64.20
      2 64.20
16/12/2025 08:41:07.646 13   63.99
      2 63.99
      11 63.99
      13 63.99
16/12/2025 08:40:51.173 30   63.94
      30 63.94
      30 63.94
16/12/2025 08:40:21.762 49   63.94
      49 63.94
      49 63.94
16/12/2025 08:38:21.033 1   63.99
      1 63.99
      1 63.99
16/12/2025 08:18:28.614 32   63.98
      32 63.98
      32 63.98
16/12/2025 08:17:14.336 130   64.07
      130 64.07
      130 64.07
16/12/2025 08:13:45.719 28   64.08
      28 64.08
      28 64.08
16/12/2025 08:00:30.710 3   64.08
      3 64.08
      3 64.08
16/12/2025 08:00:17.211 3   64.31
      3 64.31
      3 64.31
16/12/2025 07:31:00.426 1   64.00
      1 64.00
      1 64.00
16/12/2025 07:30:08.906 6   64.24
      6 64.24
      6 64.24
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)