Rio Tinto PLC

304

259

51.93

Date Time Volume Order Volume Price
30/04/2025 16:21:44.466 50   51.93
      50 51.93
      50 51.93
30/04/2025 16:18:50.114 1   51.93
      1 51.93
      1 51.93
30/04/2025 16:16:41.661 75   51.98
      75 51.98
      75 51.98
30/04/2025 16:15:10.165 2   51.87
      2 51.87
      2 51.87
30/04/2025 16:12:35.137 8   51.84
      8 51.84
      8 51.84
30/04/2025 16:10:01.593 25   51.74
      25 51.74
      25 51.74
30/04/2025 16:08:27.873 200   51.61
      200 51.61
      200 51.61
30/04/2025 16:08:13.216 71   51.61
      71 51.61
      71 51.61
30/04/2025 16:07:04.966 20   51.62
      20 51.62
      20 51.62
30/04/2025 16:06:04.355 8   51.63
      8 51.63
      8 51.63
30/04/2025 16:05:49.127 50   51.62
      50 51.62
      50 51.62
30/04/2025 16:05:28.278 50   51.63
      50 51.63
      50 51.63
30/04/2025 16:04:49.218 2   51.64
      2 51.64
      2 51.64
30/04/2025 16:03:00.748 44   51.63
      44 51.63
      44 51.63
30/04/2025 16:02:47.314 36   51.62
      36 51.62
      36 51.62
30/04/2025 16:00:13.603 44   51.55
      44 51.55
      44 51.55
30/04/2025 15:58:41.673 67   51.51
      67 51.51
      67 51.51
30/04/2025 15:58:27.154 50   51.51
      50 51.51
      50 51.51
30/04/2025 15:58:01.882 36   51.56
      36 51.56
      36 51.56
30/04/2025 15:57:15.528 41   51.51
      41 51.51
      41 51.51
30/04/2025 15:56:35.528 36   51.64
      36 51.64
      36 51.64
30/04/2025 15:54:07.568 25   51.65
      25 51.65
      25 51.65
30/04/2025 15:53:59.140 590   51.65
      590 51.65
      590 51.65
30/04/2025 15:52:52.563 36   51.63
      36 51.63
      36 51.63
30/04/2025 15:48:47.623 73   51.79
      73 51.79
      73 51.79
30/04/2025 15:48:36.936 68   51.79
      68 51.79
      68 51.79
30/04/2025 15:41:07.487 76   51.61
      76 51.61
      76 51.61
30/04/2025 15:40:43.206 10   51.65
      10 51.65
      10 51.65
30/04/2025 15:37:35.742 100   51.65
      100 51.65
      100 51.65
30/04/2025 15:36:25.224 44   51.72
      44 51.72
      44 51.72
30/04/2025 15:35:28.445 12   51.67
      12 51.67
      12 51.67
30/04/2025 15:33:24.454 7   51.66
      7 51.66
      7 51.66
30/04/2025 15:32:44.797 53   51.66
      53 51.66
      53 51.66
30/04/2025 15:29:12.929 3   51.65
      3 51.65
      3 51.65
30/04/2025 15:28:27.928 20   51.67
      20 51.67
      20 51.67
30/04/2025 15:27:54.524 11   51.68
      11 51.68
      11 51.68
30/04/2025 15:22:29.084 20   51.57
      20 51.57
      20 51.57
30/04/2025 15:16:30.380 200   51.44
      200 51.44
      200 51.44
30/04/2025 15:11:40.243 50   51.40
      50 51.40
      50 51.40
30/04/2025 15:11:19.314 130   51.41
      80 51.41
      50 51.41
      130 51.41
30/04/2025 15:11:18.400 22   51.43
      22 51.43
      22 51.43
30/04/2025 15:10:10.761 16   51.43
      16 51.43
      16 51.43
30/04/2025 15:09:54.748 200   51.47
      200 51.47
      200 51.47
30/04/2025 15:09:27.316 33   51.48
      33 51.48
      33 51.48
30/04/2025 15:09:18.796 80   51.47
      80 51.47
      80 51.47
30/04/2025 15:08:31.544 50   51.48
      50 51.48
      50 51.48
30/04/2025 15:08:12.848 96   51.48
      96 51.48
      96 51.48
30/04/2025 15:07:39.598 25   51.48
      25 51.48
      25 51.48
30/04/2025 15:06:37.789 430   51.51
      430 51.51
      430 51.51
30/04/2025 15:06:03.593 600   51.53
      600 51.53
      600 51.53
30/04/2025 15:06:02.727 20   51.57
      20 51.57
      20 51.57
30/04/2025 15:05:00.260 100   51.56
      100 51.56
      100 51.56
30/04/2025 15:04:19.919 15   51.57
      15 51.57
      15 51.57
30/04/2025 15:02:20.312 10   51.50
      10 51.50
      10 51.50
30/04/2025 14:59:18.420 40   51.54
      40 51.54
      40 51.54
30/04/2025 14:56:55.851 120   51.48
      120 51.48
      120 51.48
30/04/2025 14:56:40.719 13   51.51
      13 51.51
      13 51.51
30/04/2025 14:52:19.389 100   51.46
      100 51.46
      100 51.46
30/04/2025 14:52:16.457 30   51.49
      30 51.49
      30 51.49
30/04/2025 14:51:59.089 23   51.49
      23 51.49
      23 51.49
30/04/2025 14:50:55.072 20   51.58
      20 51.58
      20 51.58
30/04/2025 14:50:09.199 374   51.57
      374 51.57
      374 51.57
30/04/2025 14:46:56.473 400   51.45
      400 51.45
      400 51.45
30/04/2025 14:46:47.315 34   51.47
      34 51.47
      34 51.47
30/04/2025 14:41:44.680 75   51.48
      75 51.48
      75 51.48
30/04/2025 14:41:33.867 10   51.51
      10 51.51
      10 51.51
30/04/2025 14:40:19.668 1   51.52
      1 51.52
      1 51.52
30/04/2025 14:39:18.699 3   51.48
      3 51.48
      3 51.48
30/04/2025 14:39:11.101 100   51.48
      10 51.48
      90 51.48
      100 51.48
30/04/2025 14:39:04.860 600   51.50
      500 51.50
      20 51.50
      600 51.50
      80 51.50
30/04/2025 14:39:04.753 50   51.51
      50 51.51
      50 51.51
30/04/2025 14:38:49.318 1   51.55
      1 51.55
      1 51.55
30/04/2025 14:37:10.016 1   51.57
      1 51.57
      1 51.57
30/04/2025 14:36:53.433 196   51.54
      196 51.54
      8 51.54
      188 51.54
30/04/2025 14:36:11.531 100   51.63
      100 51.63
      100 51.63
30/04/2025 14:34:04.976 6   51.64
      6 51.64
      6 51.64
30/04/2025 14:31:53.338 200   51.70
      200 51.70
      200 51.70
30/04/2025 14:30:06.697 600   51.73
      600 51.73
      600 51.73
30/04/2025 14:28:06.020 49   51.70
      19 51.70
      24 51.70
      49 51.70
      6 51.70
30/04/2025 14:27:34.981 100   51.73
      100 51.73
      100 51.73
30/04/2025 14:27:22.275 100   51.74
      100 51.74
      100 51.74
30/04/2025 14:26:27.736 9   51.77
      9 51.77
      9 51.77
30/04/2025 14:22:39.212 40   51.75
      40 51.75
      40 51.75
30/04/2025 14:21:57.516 10   51.78
      10 51.78
      10 51.78
30/04/2025 14:21:43.967 10   51.78
      10 51.78
      10 51.78
30/04/2025 14:20:58.181 32   51.75
      32 51.75
      32 51.75
30/04/2025 14:20:02.508 20   51.81
      20 51.81
      20 51.81
30/04/2025 14:19:00.898 79   51.79
      79 51.79
      79 51.79
30/04/2025 14:17:58.314 213   51.79
      213 51.79
      213 51.79
30/04/2025 14:17:44.936 50   51.80
      50 51.80
      50 51.80
30/04/2025 14:17:37.118 540   51.80
      500 51.80
      40 51.80
      540 51.80
30/04/2025 14:14:11.124 5   51.88
      5 51.88
      5 51.88
30/04/2025 14:13:32.323 1   51.87
      1 51.87
      1 51.87
30/04/2025 14:12:14.513 100   51.87
      100 51.87
      100 51.87
30/04/2025 14:09:50.221 87   51.88
      87 51.88
      87 51.88
30/04/2025 14:06:58.879 96   51.94
      96 51.94
      96 51.94
30/04/2025 14:06:16.839 15   51.94
      15 51.94
      15 51.94
30/04/2025 14:01:42.526 31   51.89
      31 51.89
      31 51.89
30/04/2025 13:57:11.208 75   51.85
      75 51.85
      75 51.85
30/04/2025 13:49:51.778 2   51.90
      2 51.90
      2 51.90
30/04/2025 13:49:32.442 50   51.89
      50 51.89
      50 51.89
30/04/2025 13:40:00.506 10   52.00
      10 52.00
      10 52.00
30/04/2025 13:37:41.578 3   51.94
      3 51.94
      3 51.94
30/04/2025 13:37:12.289 1   51.98
      1 51.98
      1 51.98
30/04/2025 13:36:27.421 5   51.97
      5 51.97
      5 51.97
30/04/2025 13:32:50.747 30   51.95
      30 51.95
      30 51.95
30/04/2025 13:31:21.672 10   51.98
      10 51.98
      10 51.98
30/04/2025 13:24:24.724 190   52.03
      190 52.03
      190 52.03
30/04/2025 13:23:45.673 50   51.99
      50 51.99
      50 51.99
30/04/2025 13:21:03.477 8   52.04
      8 52.04
      8 52.04
30/04/2025 13:20:19.815 60   52.06
      60 52.06
      60 52.06
30/04/2025 13:17:30.261 19   52.13
      19 52.13
      19 52.13
30/04/2025 13:14:09.429 400   52.15
      400 52.15
      400 52.15
30/04/2025 13:13:13.328 1   52.16
      1 52.16
      1 52.16
30/04/2025 13:02:47.431 8   52.01
      8 52.01
      8 52.01
30/04/2025 13:02:39.993 10   52.08
      10 52.08
      10 52.08
30/04/2025 12:56:42.187 10   52.00
      10 52.00
      10 52.00
30/04/2025 12:53:08.595 70   52.06
      70 52.06
      70 52.06
30/04/2025 12:53:07.270 21   52.03
      21 52.03
      21 52.03
30/04/2025 12:51:19.272 55   52.03
      55 52.03
      55 52.03
30/04/2025 12:51:10.704 150   52.03
      150 52.03
      150 52.03
30/04/2025 12:49:28.727 4   52.03
      4 52.03
      4 52.03
30/04/2025 12:48:43.199 75   52.02
      75 52.02
      75 52.02
30/04/2025 12:47:59.857 50   52.02
      50 52.02
      50 52.02
30/04/2025 12:46:40.528 34   51.98
      34 51.98
      34 51.98
30/04/2025 12:46:35.371 470   52.00
      70 52.00
      10 52.00
      20 52.00
      20 52.00
      10 52.00
      100 52.00
      200 52.00
      25 52.00
      470 52.00
      10 52.00
      5 52.00
30/04/2025 12:44:08.663 11   52.09
      11 52.09
      11 52.09
30/04/2025 12:41:06.897 5   52.06
      5 52.06
      5 52.06
30/04/2025 12:34:40.488 39   52.09
      39 52.09
      39 52.09
30/04/2025 12:34:40.456 10   52.10
      10 52.10
      10 52.10
30/04/2025 12:34:40.040 15   52.11
      15 52.11
      15 52.11
30/04/2025 12:34:11.814 10   52.15
      10 52.15
      10 52.15
30/04/2025 12:29:36.805 19   52.28
      19 52.28
      19 52.28
30/04/2025 12:29:10.588 150   52.30
      150 52.30
      150 52.30
30/04/2025 12:28:57.417 200   52.31
      131 52.31
      69 52.31
      200 52.31
30/04/2025 12:28:11.187 600   52.31
      600 52.31
      600 52.31
30/04/2025 12:28:01.240 50   52.33
      50 52.33
      50 52.33
30/04/2025 12:27:39.303 100   52.34
      100 52.34
      100 52.34
30/04/2025 12:04:57.802 9   52.34
      9 52.34
      9 52.34
30/04/2025 12:04:11.773 1   52.38
      1 52.38
      1 52.38
30/04/2025 12:01:28.258 288   52.37
      288 52.37
      288 52.37
30/04/2025 12:01:25.809 39   52.41
      39 52.41
      39 52.41
30/04/2025 11:59:57.740 50   52.40
      50 52.40
      50 52.40
30/04/2025 11:58:37.950 104   52.38
      104 52.38
      104 52.38
30/04/2025 11:57:56.769 7   52.40
      7 52.40
      7 52.40
30/04/2025 11:56:41.025 9   52.45
      9 52.45
      9 52.45
30/04/2025 11:50:57.232 1   52.42
      1 52.42
      1 52.42
30/04/2025 11:50:00.101 40   52.41
      40 52.41
      40 52.41
30/04/2025 11:45:37.525 3   52.37
      3 52.37
      3 52.37
30/04/2025 11:44:59.079 2   52.39
      2 52.39
      2 52.39
30/04/2025 11:42:21.825 400   52.41
      400 52.41
      400 52.41
30/04/2025 11:42:09.622 600   52.41
      600 52.41
      600 52.41
30/04/2025 11:40:49.191 30   52.41
      30 52.41
      30 52.41
30/04/2025 11:40:26.151 80   52.46
      80 52.46
      80 52.46
30/04/2025 11:40:04.346 50   52.48
      50 52.48
      50 52.48
30/04/2025 11:40:00.999 50   52.47
      50 52.47
      50 52.47
30/04/2025 11:38:53.532 20   52.45
      20 52.45
      20 52.45
30/04/2025 11:38:28.447 50   52.44
      50 52.44
      50 52.44
30/04/2025 11:37:05.465 90   52.44
      90 52.44
      90 52.44
30/04/2025 11:34:22.771 230   52.46
      230 52.46
      230 52.46
30/04/2025 11:33:56.582 4   52.42
      4 52.42
      4 52.42
30/04/2025 11:32:28.750 20   52.37
      20 52.37
      20 52.37
30/04/2025 11:28:18.601 600   52.31
      600 52.31
      600 52.31
30/04/2025 11:27:11.634 6   52.37
      6 52.37
      6 52.37
30/04/2025 11:21:01.550 400   52.34
      400 52.34
      400 52.34
30/04/2025 11:18:48.586 20   52.32
      20 52.32
      20 52.32
30/04/2025 11:18:42.808 17   52.31
      17 52.31
      17 52.31
30/04/2025 11:15:05.150 79   52.39
      79 52.39
      79 52.39
30/04/2025 11:13:41.247 11   52.45
      11 52.45
      11 52.45
30/04/2025 11:10:41.933 100   52.48
      100 52.48
      100 52.48
30/04/2025 11:08:44.835 150   52.44
      150 52.44
      150 52.44
30/04/2025 11:04:20.413 50   52.40
      50 52.40
      50 52.40
30/04/2025 11:02:33.804 25   52.46
      25 52.46
      25 52.46
30/04/2025 10:59:20.105 10   52.44
      10 52.44
      10 52.44
30/04/2025 10:58:33.667 150   52.42
      50 52.42
      150 52.42
      100 52.42
30/04/2025 10:58:26.908 120   52.43
      120 52.43
      120 52.43
30/04/2025 10:57:30.573 150   52.43
      150 52.43
      150 52.43
30/04/2025 10:57:06.686 160   52.43
      160 52.43
      160 52.43
30/04/2025 10:54:21.766 125   52.48
      90 52.48
      125 52.48
      35 52.48
30/04/2025 10:54:06.321 125   52.49
      125 52.49
      125 52.49
30/04/2025 10:54:00.166 10   52.49
      10 52.49
      10 52.49
30/04/2025 10:53:55.574 715   52.49
      5 52.49
      600 52.49
      715 52.49
      10 52.49
      100 52.49
30/04/2025 10:49:03.515 125   52.49
      125 52.49
      125 52.49
30/04/2025 10:48:36.447 186   52.56
      186 52.56
      186 52.56
30/04/2025 10:45:22.206 20   52.59
      20 52.59
      20 52.59
30/04/2025 10:44:23.218 600   52.53
      600 52.53
      600 52.53
30/04/2025 10:39:04.691 5   52.55
      5 52.55
      5 52.55
30/04/2025 10:34:30.471 90   52.54
      90 52.54
      90 52.54
30/04/2025 10:32:42.213 1   52.58
      1 52.58
      1 52.58
30/04/2025 10:31:44.904 5   52.61
      5 52.61
      5 52.61
30/04/2025 10:28:18.704 30   52.55
      30 52.55
      30 52.55
30/04/2025 10:25:05.811 100   52.61
      100 52.61
      100 52.61
30/04/2025 10:22:43.722 40   52.55
      40 52.55
      40 52.55
30/04/2025 10:22:21.191 2   52.59
      2 52.59
      2 52.59
30/04/2025 10:21:32.405 500   52.56
      500 52.56
      500 52.56
30/04/2025 10:18:39.415 100   52.53
      100 52.53
      100 52.53
30/04/2025 10:18:29.957 17   52.57
      17 52.57
      17 52.57
30/04/2025 10:15:18.214 1   52.47
      1 52.47
      1 52.47
30/04/2025 10:13:00.851 50   52.48
      50 52.48
      50 52.48
30/04/2025 10:12:51.784 100   52.43
      100 52.43
      100 52.43
30/04/2025 10:08:34.403 250   52.42
      250 52.42
      250 52.42
30/04/2025 10:08:01.492 50   52.47
      50 52.47
      50 52.47
30/04/2025 10:07:17.534 50   52.50
      50 52.50
      50 52.50
30/04/2025 10:05:24.720 160   52.46
      160 52.46
      150 52.46
      10 52.46
30/04/2025 10:05:18.661 1 030   52.50
      30 52.50
      1 030 52.50
      1 000 52.50
30/04/2025 10:05:00.370 600   52.51
      600 52.51
      600 52.51
30/04/2025 10:04:35.834 41   52.52
      41 52.52
      41 52.52
30/04/2025 10:03:18.756 400   52.51
      400 52.51
      400 52.51
30/04/2025 10:01:49.632 7   52.60
      7 52.60
      7 52.60
30/04/2025 10:01:43.109 125   52.57
      125 52.57
      125 52.57
30/04/2025 09:58:07.422 20   52.65
      20 52.65
      20 52.65
30/04/2025 09:56:44.717 500   52.63
      500 52.63
      500 52.63
30/04/2025 09:55:53.647 104   52.64
      104 52.64
      104 52.64
30/04/2025 09:51:37.972 10   52.70
      10 52.70
      10 52.70
30/04/2025 09:49:25.401 30   52.82
      30 52.82
      30 52.82
30/04/2025 09:45:51.851 4   52.82
      4 52.82
      4 52.82
30/04/2025 09:45:24.405 40   52.74
      40 52.74
      40 52.74
30/04/2025 09:44:52.234 210   52.77
      210 52.77
      210 52.77
30/04/2025 09:44:35.570 10   52.77
      10 52.77
      10 52.77
30/04/2025 09:44:07.336 20   52.79
      20 52.79
      20 52.79
30/04/2025 09:43:30.310 140   52.74
      140 52.74
      140 52.74
30/04/2025 09:43:25.814 5   52.78
      5 52.78
      5 52.78
30/04/2025 09:40:10.083 50   52.77
      50 52.77
      50 52.77
30/04/2025 09:39:39.798 25   52.75
      25 52.75
      25 52.75
30/04/2025 09:39:04.648 600   52.79
      600 52.79
      600 52.79
30/04/2025 09:38:30.840 50   52.80
      50 52.80
      50 52.80
30/04/2025 09:38:20.357 100   52.78
      100 52.78
      100 52.78
30/04/2025 09:35:37.293 100   52.79
      100 52.79
      100 52.79
30/04/2025 09:35:37.209 2   52.80
      2 52.80
      2 52.80
30/04/2025 09:35:09.195 104   52.85
      104 52.85
      104 52.85
30/04/2025 09:33:59.076 58   52.84
      58 52.84
      58 52.84
30/04/2025 09:33:45.701 84   52.89
      84 52.89
      84 52.89
30/04/2025 09:33:33.337 97   52.90
      97 52.90
      97 52.90
30/04/2025 09:33:14.059 19   52.98
      19 52.98
      19 52.98
30/04/2025 09:32:24.508 146   52.93
      15 52.93
      6 52.93
      15 52.93
      26 52.93
      1 52.93
      20 52.93
      10 52.93
      100 52.93
      30 52.93
      68 52.93
      1 52.93
30/04/2025 09:31:15.896 600   53.00
      10 53.00
      20 53.00
      200 53.00
      600 53.00
      182 53.00
      3 53.00
      95 53.00
      10 53.00
      20 53.00
      60 53.00
30/04/2025 09:31:12.685 40   53.02
      40 53.02
      40 53.02
30/04/2025 09:27:13.248 180   53.08
      180 53.08
      180 53.08
30/04/2025 09:26:57.583 117   53.10
      80 53.10
      117 53.10
      37 53.10
30/04/2025 09:21:01.413 1   53.17
      1 53.17
      1 53.17
30/04/2025 09:18:02.475 50   53.20
      50 53.20
      50 53.20
30/04/2025 09:17:50.580 96   53.21
      96 53.21
      96 53.21
30/04/2025 09:13:52.201 96   53.21
      96 53.21
      96 53.21
30/04/2025 09:09:50.406 150   53.22
      150 53.22
      150 53.22
30/04/2025 09:09:16.446 30   53.20
      30 53.20
      30 53.20
30/04/2025 09:09:13.450 30   53.22
      30 53.22
      30 53.22
30/04/2025 09:09:10.530 35   53.25
      35 53.25
      35 53.25
30/04/2025 09:07:08.799 50   53.30
      20 53.30
      50 53.30
      30 53.30
30/04/2025 09:06:56.783 1 000   53.28
      1 000 53.28
      1 000 53.28
30/04/2025 08:56:07.347 5   53.71
      5 53.71
      5 53.71
30/04/2025 08:55:33.857 56   53.71
      56 53.71
      56 53.71
30/04/2025 08:20:18.716 25   53.87
      25 53.87
      25 53.87
30/04/2025 08:12:56.505 25   53.87
      25 53.87
      25 53.87
30/04/2025 08:01:58.801 350   53.87
      350 53.87
      350 53.87
30/04/2025 08:01:19.267 150   53.80
      150 53.80
      150 53.80
30/04/2025 08:00:24.060 3   53.80
      3 53.80
      3 53.80
30/04/2025 07:58:48.623 160   53.71
      160 53.71
      160 53.71
30/04/2025 07:53:31.462 150   53.71
      115 53.71
      35 53.71
      150 53.71
30/04/2025 07:30:07.107 45   53.87
      25 53.87
      45 53.87
      20 53.87
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)