Tradegate Exchange

Rio Tinto PLC

307

267

64.49

Date	Time	Volume	Order Volume	Price
15/12/2025	21:03:57.961	20		64.49
			20	64.49
			20	64.49
15/12/2025	20:58:16.568	40		64.35
			40	64.35
			40	64.35
15/12/2025	20:31:44.489	50		64.44
			50	64.44
			50	64.44
15/12/2025	20:22:58.510	68		64.15
			68	64.15
			68	64.15
15/12/2025	20:20:53.536	102		64.18
			102	64.18
			102	64.18
15/12/2025	20:16:37.310	224		64.13
			224	64.13
			224	64.13
15/12/2025	19:57:22.915	7		64.45
			7	64.45
			7	64.45
15/12/2025	19:54:25.185	440		64.15
			50	64.15
			124	64.15
			266	64.15
			440	64.15
15/12/2025	19:52:57.666	90		64.31
			90	64.31
			90	64.31
15/12/2025	19:26:45.971	20		64.44
			20	64.44
			20	64.44
15/12/2025	19:20:01.085	14		64.47
			14	64.47
			14	64.47
15/12/2025	18:54:40.561	50		64.47
			50	64.47
			50	64.47
15/12/2025	18:45:12.628	100		64.45
			100	64.45
			100	64.45
15/12/2025	18:44:56.004	3 910		64.60
			3 910	64.60
			2 358	64.60
			1 000	64.60
			40	64.60
			223	64.60
			269	64.60
			20	64.60
15/12/2025	18:42:02.937	90		64.18
			90	64.18
			90	64.18
15/12/2025	18:36:09.948	31		64.18
			31	64.18
			31	64.18
15/12/2025	18:19:20.936	20		64.10
			20	64.10
			20	64.10
15/12/2025	18:18:07.920	33		64.09
			33	64.09
			33	64.09
15/12/2025	18:07:30.077	5		64.18
			5	64.18
			5	64.18
15/12/2025	18:04:38.064	15		64.18
			15	64.18
			15	64.18
15/12/2025	18:04:36.654	10		64.18
			10	64.18
			10	64.18
15/12/2025	18:03:49.281	5		64.18
			5	64.18
			5	64.18
15/12/2025	18:03:48.308	45		64.13
			45	64.13
			45	64.13
15/12/2025	18:02:06.442	32		64.18
			32	64.18
			32	64.18
15/12/2025	17:58:09.755	50		64.24
			50	64.24
			50	64.24
15/12/2025	17:55:56.556	9		64.32
			9	64.32
			9	64.32
15/12/2025	17:50:48.566	75		63.96
			75	63.96
			75	63.96
15/12/2025	17:45:26.351	3		64.23
			3	64.23
			3	64.23
15/12/2025	17:43:01.506	10		63.91
			10	63.91
			10	63.91
15/12/2025	17:42:22.932	90		63.95
			90	63.95
			90	63.95
15/12/2025	17:40:12.345	50		64.27
			50	64.27
			50	64.27
15/12/2025	17:36:54.658	38		64.27
			38	64.27
			38	64.27
15/12/2025	17:33:07.038	50		64.20
			50	64.20
			50	64.20
15/12/2025	17:28:59.350	35		64.20
			35	64.20
			35	64.20
15/12/2025	17:28:23.912	90		64.20
			90	64.20
			90	64.20
15/12/2025	17:26:28.113	14		64.26
			14	64.26
			14	64.26
15/12/2025	17:21:47.015	310		64.24
			310	64.24
			310	64.24
15/12/2025	17:16:24.255	25		64.17
			25	64.17
			25	64.17
15/12/2025	17:16:08.632	50		64.21
			50	64.21
			50	64.21
15/12/2025	17:10:19.202	250		64.11
			250	64.11
			250	64.11
15/12/2025	17:05:25.221	47		64.16
			47	64.16
			47	64.16
15/12/2025	17:05:20.357	100		64.11
			100	64.11
			100	64.11
15/12/2025	17:04:34.702	120		64.13
			120	64.13
			120	64.13
15/12/2025	17:03:29.547	155		64.11
			155	64.11
			155	64.11
15/12/2025	17:01:17.986	18		64.16
			18	64.16
			18	64.16
15/12/2025	16:59:40.642	400		64.16
			400	64.16
			400	64.16
15/12/2025	16:58:31.551	310		64.14
			310	64.14
			310	64.14
15/12/2025	16:53:25.699	48		64.14
			48	64.14
			48	64.14
15/12/2025	16:49:57.172	50		64.26
			50	64.26
			50	64.26
15/12/2025	16:44:46.201	206		64.17
			119	64.17
			206	64.17
			87	64.17
15/12/2025	16:42:18.027	2		64.17
			2	64.17
			2	64.17
15/12/2025	16:41:19.157	15		64.13
			15	64.13
			15	64.13
15/12/2025	16:37:23.223	10		64.15
			10	64.15
			10	64.15
15/12/2025	16:35:23.232	15		64.28
			15	64.28
			15	64.28
15/12/2025	16:31:21.114	100		64.26
			100	64.26
			100	64.26
15/12/2025	16:24:05.240	400		64.27
			400	64.27
			400	64.27
15/12/2025	16:21:00.423	400		64.26
			400	64.26
			400	64.26
15/12/2025	16:19:28.724	18		64.18
			18	64.18
			18	64.18
15/12/2025	16:12:29.010	665		64.17
			665	64.17
			665	64.17
15/12/2025	16:12:15.211	400		64.17
			400	64.17
			400	64.17
15/12/2025	16:11:52.875	125		64.15
			125	64.15
			125	64.15
15/12/2025	16:10:34.096	225		64.24
			225	64.24
			225	64.24
15/12/2025	16:10:07.879	400		64.24
			400	64.24
			400	64.24
15/12/2025	16:10:07.259	188		64.24
			188	64.24
			188	64.24
15/12/2025	16:09:17.672	74		64.18
			74	64.18
			74	64.18
15/12/2025	16:05:07.693	200		64.10
			200	64.10
			200	64.10
15/12/2025	16:01:24.390	80		64.05
			80	64.05
			80	64.05
15/12/2025	16:00:03.470	1		63.96
			1	63.96
			1	63.96
15/12/2025	15:56:10.711	88		63.98
			88	63.98
			88	63.98
15/12/2025	15:55:42.715	30		63.98
			30	63.98
			30	63.98
15/12/2025	15:52:21.381	46		64.00
			46	64.00
			12	64.00
			34	64.00
15/12/2025	15:51:57.240	60		64.05
			60	64.05
			60	64.05
15/12/2025	15:51:51.187	10		64.08
			10	64.08
			10	64.08
15/12/2025	15:51:38.599	6		64.12
			6	64.12
			6	64.12
15/12/2025	15:44:31.338	2		64.23
			2	64.23
			2	64.23
15/12/2025	15:39:26.042	20		64.26
			20	64.26
			20	64.26
15/12/2025	15:39:20.949	4		64.25
			4	64.25
			4	64.25
15/12/2025	15:38:02.756	257		64.34
			257	64.34
			257	64.34
15/12/2025	15:35:15.273	49		64.25
			49	64.25
			49	64.25
15/12/2025	15:32:55.439	29		64.26
			29	64.26
			29	64.26
15/12/2025	15:21:30.192	86		64.35
			86	64.35
			86	64.35
15/12/2025	15:21:01.091	20		64.37
			20	64.37
			20	64.37
15/12/2025	15:16:52.886	16		64.31
			16	64.31
			16	64.31
15/12/2025	15:16:18.762	23		64.32
			23	64.32
			23	64.32
15/12/2025	15:08:42.495	40		64.36
			40	64.36
			40	64.36
15/12/2025	15:07:59.821	32		64.37
			32	64.37
			32	64.37
15/12/2025	15:06:38.098	20		64.38
			20	64.38
			20	64.38
15/12/2025	15:06:02.361	100		64.39
			100	64.39
			100	64.39
15/12/2025	15:04:39.302	24		64.37
			24	64.37
			24	64.37
15/12/2025	14:59:12.018	35		64.40
			35	64.40
			35	64.40
15/12/2025	14:56:48.510	19		64.38
			19	64.38
			19	64.38
15/12/2025	14:55:51.467	283		64.41
			283	64.41
			283	64.41
15/12/2025	14:54:35.167	10		64.45
			10	64.45
			10	64.45
15/12/2025	14:54:22.772	20		64.41
			20	64.41
			20	64.41
15/12/2025	14:50:15.386	80		64.46
			80	64.46
			80	64.46
15/12/2025	14:46:59.617	20		64.43
			20	64.43
			20	64.43
15/12/2025	14:45:46.681	23		64.40
			23	64.40
			23	64.40
15/12/2025	14:42:24.118	20		64.42
			20	64.42
			20	64.42
15/12/2025	14:39:37.286	48		64.42
			48	64.42
			48	64.42
15/12/2025	14:36:28.950	100		64.43
			100	64.43
			100	64.43
15/12/2025	14:28:18.961	33		64.49
			33	64.49
			33	64.49
15/12/2025	14:26:59.326	15		64.48
			15	64.48
			15	64.48
15/12/2025	14:23:35.681	100		64.50
			100	64.50
			100	64.50
15/12/2025	14:09:11.716	37		64.44
			37	64.44
			37	64.44
15/12/2025	14:08:05.322	20		64.45
			20	64.45
			20	64.45
15/12/2025	14:07:39.355	10		64.45
			10	64.45
			10	64.45
15/12/2025	14:01:27.929	7		64.54
			7	64.54
			7	64.54
15/12/2025	13:59:28.151	165		64.60
			165	64.60
			165	64.60
15/12/2025	13:55:07.606	97		64.51
			97	64.51
			97	64.51
15/12/2025	13:55:00.829	121		64.48
			121	64.48
			121	64.48
15/12/2025	13:54:48.708	400		64.48
			400	64.48
			400	64.48
15/12/2025	13:52:44.193	50		64.47
			50	64.47
			50	64.47
15/12/2025	13:52:01.927	1 150		64.47
			1 150	64.47
			1 150	64.47
15/12/2025	13:51:49.243	400		64.44
			400	64.44
			400	64.44
15/12/2025	13:45:18.412	8		64.44
			8	64.44
			8	64.44
15/12/2025	13:44:13.809	3		64.43
			3	64.43
			3	64.43
15/12/2025	13:43:22.456	1 170		64.47
			20	64.47
			1 170	64.47
			1 150	64.47
15/12/2025	13:41:43.444	400		64.41
			400	64.41
			400	64.41
15/12/2025	13:40:47.890	77		64.40
			77	64.40
			77	64.40
15/12/2025	13:39:29.377	50		64.38
			50	64.38
			50	64.38
15/12/2025	13:29:52.398	28		64.36
			28	64.36
			28	64.36
15/12/2025	13:28:58.823	3		64.34
			3	64.34
			3	64.34
15/12/2025	13:12:02.051	150		64.40
			150	64.40
			150	64.40
15/12/2025	13:08:04.520	100		64.46
			100	64.46
			100	64.46
15/12/2025	13:07:26.276	16		64.43
			16	64.43
			16	64.43
15/12/2025	13:05:01.186	335		64.48
			335	64.48
			335	64.48
15/12/2025	12:56:09.472	29		64.47
			29	64.47
			29	64.47
15/12/2025	12:52:51.521	305		64.49
			305	64.49
			305	64.49
15/12/2025	12:48:09.136	10		64.47
			10	64.47
			10	64.47
15/12/2025	12:47:34.351	5		64.44
			5	64.44
			5	64.44
15/12/2025	12:37:45.313	10		64.48
			10	64.48
			10	64.48
15/12/2025	12:35:21.990	30		64.42
			30	64.42
			30	64.42
15/12/2025	12:33:46.528	16		64.44
			16	64.44
			16	64.44
15/12/2025	12:24:06.493	38		64.38
			38	64.38
			38	64.38
15/12/2025	12:24:01.486	5		64.39
			5	64.39
			5	64.39
15/12/2025	12:19:34.019	125		64.39
			125	64.39
			125	64.39
15/12/2025	12:15:49.182	15		64.44
			15	64.44
			15	64.44
15/12/2025	12:14:48.455	300		64.51
			300	64.51
			300	64.51
15/12/2025	12:14:09.687	123		64.51
			123	64.51
			123	64.51
15/12/2025	12:13:24.636	18		64.49
			18	64.49
			18	64.49
15/12/2025	12:12:29.308	29		64.49
			29	64.49
			29	64.49
15/12/2025	12:11:10.280	60		64.52
			60	64.52
			60	64.52
15/12/2025	12:10:50.104	15		64.54
			15	64.54
			15	64.54
15/12/2025	12:07:13.575	232		64.57
			232	64.57
			232	64.57
15/12/2025	12:05:27.050	284		64.57
			284	64.57
			192	64.57
			92	64.57
15/12/2025	12:04:44.690	3		64.56
			3	64.56
			3	64.56
15/12/2025	12:01:59.957	16		64.54
			16	64.54
			16	64.54
15/12/2025	12:00:42.423	4		64.51
			4	64.51
			4	64.51
15/12/2025	11:58:10.395	15		64.51
			15	64.51
			15	64.51
15/12/2025	11:56:53.933	50		64.53
			50	64.53
			50	64.53
15/12/2025	11:54:46.173	38		64.57
			38	64.57
			38	64.57
15/12/2025	11:54:25.768	31		64.57
			31	64.57
			31	64.57
15/12/2025	11:50:54.380	20		64.56
			20	64.56
			20	64.56
15/12/2025	11:48:31.535	23		64.54
			23	64.54
			23	64.54
15/12/2025	11:48:24.325	100		64.55
			100	64.55
			100	64.55
15/12/2025	11:47:29.438	30		64.54
			30	64.54
			30	64.54
15/12/2025	11:44:57.869	57		64.54
			57	64.54
			57	64.54
15/12/2025	11:43:21.470	6		64.51
			6	64.51
			6	64.51
15/12/2025	11:40:12.107	200		64.50
			200	64.50
			200	64.50
15/12/2025	11:40:08.374	20		64.50
			20	64.50
			20	64.50
15/12/2025	11:35:39.332	8		64.49
			8	64.49
			8	64.49
15/12/2025	11:34:56.177	100		64.51
			100	64.51
			100	64.51
15/12/2025	11:31:07.719	20		64.50
			20	64.50
			20	64.50
15/12/2025	11:26:50.851	70		64.48
			70	64.48
			70	64.48
15/12/2025	11:25:11.258	20		64.49
			20	64.49
			20	64.49
15/12/2025	11:21:37.218	15		64.54
			15	64.54
			15	64.54
15/12/2025	11:20:53.862	400		64.54
			400	64.54
			400	64.54
15/12/2025	11:20:14.818	130		64.57
			130	64.57
			130	64.57
15/12/2025	11:20:01.257	100		64.60
			100	64.60
			100	64.60
15/12/2025	11:19:37.352	200		64.60
			200	64.60
			200	64.60
15/12/2025	11:12:53.941	32		64.57
			32	64.57
			32	64.57
15/12/2025	11:10:10.318	47		64.61
			47	64.61
			47	64.61
15/12/2025	11:09:56.265	200		64.61
			200	64.61
			200	64.61
15/12/2025	11:09:37.485	150		64.61
			150	64.61
			150	64.61
15/12/2025	11:08:58.556	60		64.55
			60	64.55
			60	64.55
15/12/2025	11:06:33.150	35		64.54
			35	64.54
			35	64.54
15/12/2025	11:05:40.059	55		64.57
			55	64.57
			55	64.57
15/12/2025	11:05:35.901	20		64.58
			20	64.58
			20	64.58
15/12/2025	11:05:17.659	45		64.55
			45	64.55
			45	64.55
15/12/2025	11:04:24.300	15		64.56
			15	64.56
			15	64.56
15/12/2025	11:03:31.136	79		64.57
			79	64.57
			79	64.57
15/12/2025	10:56:47.608	200		64.51
			200	64.51
			200	64.51
15/12/2025	10:56:40.596	100		64.51
			100	64.51
			100	64.51
15/12/2025	10:56:38.542	200		64.51
			200	64.51
			200	64.51
15/12/2025	10:56:31.667	200		64.50
			200	64.50
			200	64.50
15/12/2025	10:56:03.059	100		64.49
			100	64.49
			100	64.49
15/12/2025	10:54:50.755	29		64.49
			29	64.49
			29	64.49
15/12/2025	10:53:33.858	30		64.52
			30	64.52
			30	64.52
15/12/2025	10:53:12.123	80		64.51
			80	64.51
			80	64.51
15/12/2025	10:51:11.950	30		64.49
			30	64.49
			30	64.49
15/12/2025	10:45:59.204	33		64.50
			33	64.50
			33	64.50
15/12/2025	10:45:26.424	40		64.48
			40	64.48
			40	64.48
15/12/2025	10:45:25.529	25		64.48
			25	64.48
			25	64.48
15/12/2025	10:45:07.655	3		64.48
			3	64.48
			3	64.48
15/12/2025	10:38:05.735	200		64.51
			200	64.51
			200	64.51
15/12/2025	10:38:00.302	78		64.53
			78	64.53
			78	64.53
15/12/2025	10:37:45.156	191		64.53
			191	64.53
			191	64.53
15/12/2025	10:37:22.417	200		64.53
			200	64.53
			200	64.53
15/12/2025	10:37:20.343	23		64.55
			23	64.55
			23	64.55
15/12/2025	10:35:05.477	200		64.57
			200	64.57
			200	64.57
15/12/2025	10:33:35.586	109		64.57
			109	64.57
			109	64.57
15/12/2025	10:33:21.233	200		64.56
			200	64.56
			200	64.56
15/12/2025	10:31:54.351	200		64.58
			200	64.58
			200	64.58
15/12/2025	10:30:19.352	2		64.59
			2	64.59
			2	64.59
15/12/2025	10:29:50.463	75		64.57
			75	64.57
			75	64.57
15/12/2025	10:29:13.956	34		64.61
			34	64.61
			34	64.61
15/12/2025	10:28:57.690	98		64.59
			98	64.59
			98	64.59
15/12/2025	10:25:48.914	100		64.62
			100	64.62
			100	64.62
15/12/2025	10:25:36.599	200		64.58
			200	64.58
			200	64.58
15/12/2025	10:22:18.106	200		64.53
			200	64.53
			200	64.53
15/12/2025	10:22:06.578	40		64.55
			40	64.55
			40	64.55
15/12/2025	10:21:01.686	40		64.51
			40	64.51
			40	64.51
15/12/2025	10:17:18.883	34		64.56
			34	64.56
			34	64.56
15/12/2025	10:15:05.598	200		64.54
			200	64.54
			200	64.54
15/12/2025	10:13:12.151	175		64.47
			175	64.47
			175	64.47
15/12/2025	10:13:00.675	10		64.46
			10	64.46
			10	64.46
15/12/2025	10:11:23.166	57		64.45
			57	64.45
			57	64.45
15/12/2025	10:09:05.719	20		64.50
			20	64.50
			20	64.50
15/12/2025	10:08:16.804	50		64.50
			50	64.50
			50	64.50
15/12/2025	10:03:12.970	29		64.44
			29	64.44
			29	64.44
15/12/2025	10:01:13.370	850		64.39
			850	64.39
			850	64.39
15/12/2025	10:00:15.495	400		64.40
			400	64.40
			400	64.40
15/12/2025	09:59:41.911	23		64.40
			23	64.40
			23	64.40
15/12/2025	09:57:10.537	50		64.48
			50	64.48
			50	64.48
15/12/2025	09:53:43.850	16		64.37
			16	64.37
			16	64.37
15/12/2025	09:47:45.231	17		64.38
			17	64.38
			17	64.38
15/12/2025	09:42:49.213	400		64.43
			400	64.43
			400	64.43
15/12/2025	09:42:39.466	400		64.41
			400	64.41
			400	64.41
15/12/2025	09:41:39.786	23		64.40
			23	64.40
			23	64.40
15/12/2025	09:40:11.134	50		64.40
			50	64.40
			50	64.40
15/12/2025	09:35:13.477	10		64.51
			10	64.51
			10	64.51
15/12/2025	09:34:56.164	123		64.52
			123	64.52
			123	64.52
15/12/2025	09:34:13.270	4		64.54
			4	64.54
			4	64.54
15/12/2025	09:32:31.410	9		64.50
			9	64.50
			9	64.50
15/12/2025	09:30:52.518	54		64.53
			54	64.53
			54	64.53
15/12/2025	09:30:40.337	239		64.48
			239	64.48
			239	64.48
15/12/2025	09:27:26.592	5		64.44
			5	64.44
			5	64.44
15/12/2025	09:19:21.542	40		64.40
			40	64.40
			40	64.40
15/12/2025	09:14:49.295	10		64.36
			10	64.36
			10	64.36
15/12/2025	09:13:54.924	307		64.38
			307	64.38
			307	64.38
15/12/2025	09:10:52.233	25		64.32
			25	64.32
			25	64.32
15/12/2025	09:05:32.197	209		64.36
			209	64.36
			209	64.36
15/12/2025	09:05:32.144	70		64.38
			70	64.38
			70	64.38
15/12/2025	09:03:07.884	100		64.97
			100	64.97
			100	64.97
15/12/2025	08:58:03.524	404		64.95
			404	64.95
			400	64.95
			4	64.95
15/12/2025	08:53:48.071	20		64.75
			20	64.75
			20	64.75
15/12/2025	08:50:04.136	150		64.89
			150	64.89
			150	64.89
15/12/2025	08:49:54.841	100		64.88
			100	64.88
			100	64.88
15/12/2025	08:46:00.560	20		64.88
			20	64.88
			20	64.88
15/12/2025	08:45:47.533	130		64.83
			130	64.83
			130	64.83
15/12/2025	08:44:04.397	8		64.58
			8	64.58
			8	64.58
15/12/2025	08:43:47.168	30		64.72
			30	64.72
			30	64.72
15/12/2025	08:29:48.600	30		64.73
			30	64.73
			30	64.73
15/12/2025	08:18:38.617	7		64.51
			7	64.51
			7	64.51
15/12/2025	08:13:00.048	30		64.75
			30	64.75
			30	64.75
15/12/2025	08:06:41.961	100		64.65
			100	64.65
			100	64.65
15/12/2025	08:06:26.176	35		64.64
			35	64.64
			35	64.64
15/12/2025	08:03:06.052	46		64.64
			46	64.64
			46	64.64
15/12/2025	07:56:22.293	50		64.50
			50	64.50
			4	64.50
			46	64.50
15/12/2025	07:51:14.801	170		64.60
			170	64.60
			170	64.60
15/12/2025	07:51:06.074	50		64.59
			50	64.59
			50	64.59
15/12/2025	07:50:46.214	30		64.59
			30	64.59
			30	64.59
15/12/2025	07:44:19.444	170		64.56
			170	64.56
			170	64.56
15/12/2025	07:43:56.869	130		64.17
			130	64.17
			130	64.17
15/12/2025	07:34:06.043	130		64.16
			130	64.16
			130	64.16
15/12/2025	07:30:20.461	20		64.43
			20	64.43
			20	64.43
15/12/2025	07:30:11.214	1 182		64.50
			5	64.50
			5	64.50
			75	64.50
			50	64.50
			600	64.50
			12	64.50
			770	64.50
			294	64.50
			20	64.50
			15	64.50
			100	64.50
			15	64.50
			10	64.50
			33	64.50
			20	64.50
			26	64.50
			31	64.50
			1	64.50
			2	64.50
			40	64.50
			4	64.50
			5	64.50
			10	64.50
			15	64.50
			66	64.50
			20	64.50
			30	64.50
			12	64.50
			8	64.50
			70	64.50

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 542.50
Ask: 1 545.50
Volume: 55 204
-4.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 21:09:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice