Rio Tinto PLC

181

148

50.41

Date Time Volume Order Volume Price
17/06/2025 13:52:35.895 27   50.41
      27 50.41
      27 50.41
17/06/2025 13:50:11.943 40   50.43
      40 50.43
      40 50.43
17/06/2025 13:42:55.395 60   50.45
      60 50.45
      60 50.45
17/06/2025 13:40:09.451 15   50.45
      15 50.45
      15 50.45
17/06/2025 13:39:35.529 2   50.45
      2 50.45
      2 50.45
17/06/2025 13:30:30.075 9   50.41
      9 50.41
      9 50.41
17/06/2025 13:29:58.184 80   50.38
      80 50.38
      80 50.38
17/06/2025 13:26:56.471 299   50.38
      299 50.38
      99 50.38
      200 50.38
17/06/2025 13:24:17.585 200   50.39
      200 50.39
      200 50.39
17/06/2025 13:20:17.298 12   50.40
      12 50.40
      12 50.40
17/06/2025 13:18:16.076 30   50.40
      30 50.40
      30 50.40
17/06/2025 13:13:57.315 17   50.41
      17 50.41
      17 50.41
17/06/2025 13:10:32.455 30   50.41
      30 50.41
      30 50.41
17/06/2025 13:08:10.469 100   50.35
      100 50.35
      100 50.35
17/06/2025 13:07:19.221 300   50.36
      300 50.36
      300 50.36
17/06/2025 13:04:33.171 600   50.33
      600 50.33
      600 50.33
17/06/2025 13:02:23.925 100   50.30
      100 50.30
      100 50.30
17/06/2025 12:58:09.593 40   50.35
      40 50.35
      40 50.35
17/06/2025 12:57:11.686 200   50.35
      200 50.35
      200 50.35
17/06/2025 12:50:52.183 200   50.35
      200 50.35
      200 50.35
17/06/2025 12:49:54.724 300   50.32
      300 50.32
      300 50.32
17/06/2025 12:47:09.285 125   50.35
      125 50.35
      125 50.35
17/06/2025 12:42:12.367 30   50.36
      30 50.36
      30 50.36
17/06/2025 12:41:35.921 1   50.35
      1 50.35
      1 50.35
17/06/2025 12:38:31.289 30   50.36
      30 50.36
      30 50.36
17/06/2025 12:28:13.368 31   50.32
      31 50.32
      31 50.32
17/06/2025 12:24:02.451 24   50.35
      24 50.35
      24 50.35
17/06/2025 12:18:09.820 65   50.35
      65 50.35
      65 50.35
17/06/2025 12:17:53.047 60   50.38
      60 50.38
      60 50.38
17/06/2025 12:16:27.476 600   50.38
      600 50.38
      600 50.38
17/06/2025 12:16:07.387 35   50.36
      5 50.36
      35 50.36
      30 50.36
17/06/2025 12:15:29.624 3   50.39
      3 50.39
      3 50.39
17/06/2025 12:13:49.625 1   50.37
      1 50.37
      1 50.37
17/06/2025 12:13:09.445 91   50.36
      91 50.36
      91 50.36
17/06/2025 12:12:53.582 39   50.37
      39 50.37
      39 50.37
17/06/2025 12:12:02.491 30   50.36
      30 50.36
      30 50.36
17/06/2025 12:10:24.881 60   50.37
      60 50.37
      60 50.37
17/06/2025 12:09:30.768 102   50.38
      102 50.38
      102 50.38
17/06/2025 12:07:10.475 25   50.41
      25 50.41
      25 50.41
17/06/2025 12:05:33.589 150   50.41
      150 50.41
      150 50.41
17/06/2025 12:05:28.934 10   50.41
      10 50.41
      10 50.41
17/06/2025 12:04:49.886 3   50.41
      3 50.41
      3 50.41
17/06/2025 12:03:22.603 75   50.41
      75 50.41
      75 50.41
17/06/2025 11:57:21.264 50   50.43
      50 50.43
      50 50.43
17/06/2025 11:55:36.243 80   50.42
      80 50.42
      80 50.42
17/06/2025 11:55:16.930 60   50.42
      60 50.42
      60 50.42
17/06/2025 11:54:45.568 40   50.42
      40 50.42
      40 50.42
17/06/2025 11:50:13.706 32   50.43
      32 50.43
      32 50.43
17/06/2025 11:49:15.495 53   50.42
      53 50.42
      53 50.42
17/06/2025 11:48:13.300 50   50.46
      50 50.46
      50 50.46
17/06/2025 11:47:37.367 102   50.47
      102 50.47
      102 50.47
17/06/2025 11:44:34.936 20   50.49
      20 50.49
      20 50.49
17/06/2025 11:34:56.716 60   50.42
      60 50.42
      60 50.42
17/06/2025 11:30:06.142 500   50.46
      500 50.46
      500 50.46
17/06/2025 11:27:07.767 600   50.44
      600 50.44
      600 50.44
17/06/2025 11:22:20.921 173   50.47
      173 50.47
      173 50.47
17/06/2025 11:21:14.051 2   50.48
      2 50.48
      2 50.48
17/06/2025 11:20:08.518 1   50.49
      1 50.49
      1 50.49
17/06/2025 11:20:04.087 100   50.49
      100 50.49
      100 50.49
17/06/2025 11:19:24.203 500   50.46
      500 50.46
      500 50.46
17/06/2025 11:18:11.201 31   50.49
      31 50.49
      31 50.49
17/06/2025 11:17:50.967 10   50.49
      10 50.49
      10 50.49
17/06/2025 11:17:32.292 20   50.49
      20 50.49
      20 50.49
17/06/2025 11:17:15.385 4 448   50.50
      4 448 50.50
      1 579 50.50
      2 869 50.50
17/06/2025 11:16:05.081 600   50.50
      600 50.50
      600 50.50
17/06/2025 11:13:21.600 600   50.49
      600 50.49
      600 50.49
17/06/2025 11:12:31.630 40   50.51
      40 50.51
      40 50.51
17/06/2025 11:11:04.064 34   50.45
      34 50.45
      34 50.45
17/06/2025 11:06:43.707 40   50.50
      40 50.50
      40 50.50
17/06/2025 11:06:30.211 250   50.48
      250 50.48
      250 50.48
17/06/2025 11:05:00.868 580   50.50
      180 50.50
      580 50.50
      400 50.50
17/06/2025 11:02:53.305 25   50.51
      25 50.51
      25 50.51
17/06/2025 11:02:35.370 30   50.53
      30 50.53
      30 50.53
17/06/2025 10:55:34.430 200   50.51
      200 50.51
      200 50.51
17/06/2025 10:52:03.483 25   50.53
      25 50.53
      25 50.53
17/06/2025 10:49:56.948 20   50.55
      20 50.55
      20 50.55
17/06/2025 10:48:22.453 15   50.55
      15 50.55
      15 50.55
17/06/2025 10:47:42.380 30   50.55
      30 50.55
      30 50.55
17/06/2025 10:46:37.605 10   50.56
      10 50.56
      10 50.56
17/06/2025 10:40:50.956 200   50.52
      200 50.52
      200 50.52
17/06/2025 10:39:52.450 30   50.52
      30 50.52
      30 50.52
17/06/2025 10:38:57.296 2   50.58
      2 50.58
      2 50.58
17/06/2025 10:34:50.356 11   50.54
      11 50.54
      11 50.54
17/06/2025 10:29:33.465 100   50.64
      100 50.64
      100 50.64
17/06/2025 10:27:07.302 20   50.63
      20 50.63
      20 50.63
17/06/2025 10:25:38.895 40   50.63
      40 50.63
      40 50.63
17/06/2025 10:23:09.876 5   50.63
      5 50.63
      5 50.63
17/06/2025 10:19:54.881 8   50.62
      8 50.62
      8 50.62
17/06/2025 10:18:02.337 100   50.62
      100 50.62
      100 50.62
17/06/2025 10:10:34.933 22   50.59
      22 50.59
      22 50.59
17/06/2025 10:09:47.093 50   50.59
      50 50.59
      50 50.59
17/06/2025 10:05:13.133 10   50.59
      10 50.59
      10 50.59
17/06/2025 10:05:09.149 85   50.57
      85 50.57
      85 50.57
17/06/2025 10:04:55.584 50   50.59
      50 50.59
      50 50.59
17/06/2025 09:50:50.875 20   50.43
      20 50.43
      20 50.43
17/06/2025 09:50:35.158 15   50.43
      15 50.43
      15 50.43
17/06/2025 09:45:07.719 200   50.40
      200 50.40
      200 50.40
17/06/2025 09:44:29.188 50   50.40
      50 50.40
      50 50.40
17/06/2025 09:43:19.179 114   50.40
      114 50.40
      114 50.40
17/06/2025 09:42:53.624 40   50.40
      40 50.40
      40 50.40
17/06/2025 09:42:40.648 102   50.38
      102 50.38
      102 50.38
17/06/2025 09:42:20.010 40   50.39
      40 50.39
      40 50.39
17/06/2025 09:41:07.715 30   50.37
      30 50.37
      30 50.37
17/06/2025 09:40:29.089 18   50.37
      18 50.37
      18 50.37
17/06/2025 09:39:37.088 50   50.35
      50 50.35
      50 50.35
17/06/2025 09:34:43.899 150   50.34
      150 50.34
      150 50.34
17/06/2025 09:34:40.956 40   50.34
      40 50.34
      40 50.34
17/06/2025 09:31:09.673 3   50.24
      3 50.24
      3 50.24
17/06/2025 09:29:15.702 25   50.24
      25 50.24
      25 50.24
17/06/2025 09:28:52.940 150   50.25
      150 50.25
      150 50.25
17/06/2025 09:28:47.216 400   50.25
      400 50.25
      400 50.25
17/06/2025 09:28:33.548 600   50.24
      600 50.24
      600 50.24
17/06/2025 09:27:49.137 30   50.24
      30 50.24
      30 50.24
17/06/2025 09:27:35.337 450   50.25
      450 50.25
      450 50.25
17/06/2025 09:20:43.409 17   50.30
      10 50.30
      7 50.30
      17 50.30
17/06/2025 09:20:15.455 50   50.35
      50 50.35
      50 50.35
17/06/2025 09:17:54.278 25   50.33
      25 50.33
      25 50.33
17/06/2025 09:17:09.170 12   50.38
      12 50.38
      12 50.38
17/06/2025 09:15:46.507 1   50.30
      1 50.30
      1 50.30
17/06/2025 09:15:37.998 600   50.34
      600 50.34
      600 50.34
17/06/2025 09:15:16.723 600   50.33
      600 50.33
      600 50.33
17/06/2025 09:15:08.270 10   50.33
      10 50.33
      10 50.33
17/06/2025 09:14:18.160 1 386   50.33
      1 386 50.33
      1 386 50.33
17/06/2025 09:13:19.888 600   50.32
      600 50.32
      600 50.32
17/06/2025 09:09:41.894 250   50.33
      250 50.33
      250 50.33
17/06/2025 09:09:37.132 40   50.33
      40 50.33
      40 50.33
17/06/2025 09:08:09.603 13   50.39
      13 50.39
      13 50.39
17/06/2025 09:08:04.237 144   50.40
      144 50.40
      144 50.40
17/06/2025 09:08:00.658 620   50.40
      20 50.40
      40 50.40
      50 50.40
      40 50.40
      59 50.40
      20 50.40
      5 50.40
      56 50.40
      600 50.40
      150 50.40
      55 50.40
      100 50.40
      45 50.40
17/06/2025 09:07:22.253 600   50.38
      60 50.38
      600 50.38
      500 50.38
      20 50.38
      20 50.38
17/06/2025 09:05:07.484 600   50.46
      99 50.46
      80 50.46
      19 50.46
      50 50.46
      50 50.46
      22 50.46
      230 50.46
      600 50.46
      50 50.46
17/06/2025 08:54:33.399 100   50.75
      100 50.75
      100 50.75
17/06/2025 08:46:58.685 10   50.75
      10 50.75
      10 50.75
17/06/2025 08:45:08.447 20   50.75
      20 50.75
      20 50.75
17/06/2025 08:38:55.664 10   50.63
      10 50.63
      10 50.63
17/06/2025 08:31:13.758 3   50.63
      3 50.63
      3 50.63
17/06/2025 08:31:00.477 3   50.75
      3 50.75
      3 50.75
17/06/2025 08:24:41.467 50   50.75
      50 50.75
      50 50.75
17/06/2025 08:00:22.045 75   50.75
      75 50.75
      75 50.75
17/06/2025 08:00:20.544 3   50.75
      3 50.75
      3 50.75
17/06/2025 08:00:08.725 95   50.61
      95 50.61
      95 50.61
17/06/2025 07:50:05.705 3   50.61
      3 50.61
      3 50.61
17/06/2025 07:43:23.577 150   50.70
      150 50.70
      50 50.70
      100 50.70
17/06/2025 07:41:59.428 150   50.71
      150 50.71
      150 50.71
17/06/2025 07:36:12.566 160   50.71
      10 50.71
      160 50.71
      20 50.71
      130 50.71
17/06/2025 07:30:56.858 1   50.90
      1 50.90
      1 50.90
17/06/2025 07:30:18.975 100   50.90
      20 50.90
      100 50.90
      80 50.90
17/06/2025 07:30:05.560 175   50.90
      165 50.90
      15 50.90
      10 50.90
      150 50.90
      10 50.90
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 CEST (UTC+2)