Rio Tinto PLC

174

146

63.05

Date Time Volume Order Volume Price
08/12/2025 15:47:53.553 25   63.05
      25 63.05
      25 63.05
08/12/2025 15:47:23.477 1   63.03
      1 63.03
      1 63.03
08/12/2025 15:47:07.419 59   63.01
      59 63.01
      59 63.01
08/12/2025 15:44:01.999 40   63.04
      40 63.04
      40 63.04
08/12/2025 15:43:28.583 170   63.02
      170 63.02
      170 63.02
08/12/2025 15:43:28.107 400   63.02
      400 63.02
      400 63.02
08/12/2025 15:43:27.337 400   63.02
      400 63.02
      400 63.02
08/12/2025 15:43:25.394 400   63.02
      400 63.02
      400 63.02
08/12/2025 15:43:10.708 400   63.02
      400 63.02
      400 63.02
08/12/2025 15:40:25.998 90   63.04
      90 63.04
      90 63.04
08/12/2025 15:38:48.301 1   62.99
      1 62.99
      1 62.99
08/12/2025 15:38:04.975 350   63.08
      350 63.08
      350 63.08
08/12/2025 15:37:28.327 55   63.06
      55 63.06
      55 63.06
08/12/2025 15:35:35.567 65   63.01
      65 63.01
      65 63.01
08/12/2025 15:35:35.020 60   63.01
      60 63.01
      60 63.01
08/12/2025 15:33:28.997 10   62.99
      10 62.99
      10 62.99
08/12/2025 15:27:36.715 40   63.00
      40 63.00
      40 63.00
08/12/2025 15:20:30.730 15   63.03
      15 63.03
      15 63.03
08/12/2025 15:18:45.433 16   63.04
      16 63.04
      16 63.04
08/12/2025 15:15:43.948 111   63.05
      111 63.05
      111 63.05
08/12/2025 15:15:19.896 400   63.04
      400 63.04
      400 63.04
08/12/2025 15:15:18.045 50   63.04
      50 63.04
      50 63.04
08/12/2025 15:09:45.934 50   62.96
      50 62.96
      50 62.96
08/12/2025 15:06:31.582 50   62.92
      50 62.92
      50 62.92
08/12/2025 15:05:20.742 26   62.94
      26 62.94
      26 62.94
08/12/2025 14:59:40.863 42   62.89
      42 62.89
      42 62.89
08/12/2025 14:45:32.554 15   63.02
      15 63.02
      15 63.02
08/12/2025 14:44:25.578 2   62.99
      2 62.99
      2 62.99
08/12/2025 14:44:07.395 47   63.03
      47 63.03
      47 63.03
08/12/2025 14:39:08.389 35   63.05
      35 63.05
      35 63.05
08/12/2025 14:37:36.342 29   63.05
      29 63.05
      29 63.05
08/12/2025 14:36:19.591 20   63.05
      20 63.05
      20 63.05
08/12/2025 14:32:28.503 69   63.05
      69 63.05
      69 63.05
08/12/2025 14:26:44.585 29   63.03
      29 63.03
      29 63.03
08/12/2025 14:26:13.666 57   63.02
      57 63.02
      57 63.02
08/12/2025 14:25:40.493 29   63.02
      29 63.02
      29 63.02
08/12/2025 14:23:33.378 250   62.99
      250 62.99
      250 62.99
08/12/2025 14:23:16.601 8   63.04
      8 63.04
      8 63.04
08/12/2025 14:22:23.530 270   63.02
      270 63.02
      270 63.02
08/12/2025 14:22:07.380 34   63.04
      34 63.04
      34 63.04
08/12/2025 14:20:40.729 2 641   62.98
      2 641 62.98
      2 641 62.98
08/12/2025 14:19:52.831 400   63.01
      400 63.01
      400 63.01
08/12/2025 14:18:45.273 46   63.05
      46 63.05
      46 63.05
08/12/2025 14:15:28.181 29   63.04
      29 63.04
      29 63.04
08/12/2025 14:14:17.428 40   63.04
      40 63.04
      40 63.04
08/12/2025 14:10:16.932 80   63.02
      80 63.02
      80 63.02
08/12/2025 14:04:40.968 20   62.98
      20 62.98
      20 62.98
08/12/2025 14:00:19.193 37   63.02
      37 63.02
      37 63.02
08/12/2025 14:00:09.406 50   62.99
      50 62.99
      50 62.99
08/12/2025 13:53:21.570 15   63.07
      15 63.07
      15 63.07
08/12/2025 13:45:28.367 100   63.08
      100 63.08
      100 63.08
08/12/2025 13:44:22.059 20   63.03
      20 63.03
      20 63.03
08/12/2025 13:41:49.518 200   63.03
      200 63.03
      200 63.03
08/12/2025 13:37:02.543 1   63.04
      1 63.04
      1 63.04
08/12/2025 13:31:24.212 25   63.03
      25 63.03
      25 63.03
08/12/2025 13:26:31.160 15   63.02
      15 63.02
      15 63.02
08/12/2025 13:08:20.389 70   63.06
      70 63.06
      70 63.06
08/12/2025 13:07:16.549 280   63.05
      280 63.05
      280 63.05
08/12/2025 13:05:46.426 280   63.04
      280 63.04
      280 63.04
08/12/2025 12:53:05.921 7   63.13
      7 63.13
      7 63.13
08/12/2025 12:40:29.267 24   63.11
      24 63.11
      24 63.11
08/12/2025 12:39:21.054 199   63.06
      199 63.06
      199 63.06
08/12/2025 12:32:11.471 100   63.04
      100 63.04
      100 63.04
08/12/2025 12:24:23.483 250   63.11
      250 63.11
      250 63.11
08/12/2025 12:14:01.845 27   63.04
      27 63.04
      27 63.04
08/12/2025 12:11:19.518 31   63.05
      31 63.05
      31 63.05
08/12/2025 12:07:33.356 39   63.02
      39 63.02
      39 63.02
08/12/2025 12:01:29.075 29   63.02
      29 63.02
      29 63.02
08/12/2025 11:56:29.469 40   62.95
      40 62.95
      40 62.95
08/12/2025 11:52:30.945 25   63.00
      25 63.00
      25 63.00
08/12/2025 11:52:17.455 100   62.95
      100 62.95
      100 62.95
08/12/2025 11:52:05.754 400   62.95
      400 62.95
      400 62.95
08/12/2025 11:46:06.012 1   62.94
      1 62.94
      1 62.94
08/12/2025 11:37:22.593 6   63.02
      6 63.02
      6 63.02
08/12/2025 11:33:47.966 156   63.06
      156 63.06
      156 63.06
08/12/2025 11:33:45.253 60   63.00
      60 63.00
      60 63.00
08/12/2025 11:32:18.748 200   63.01
      200 63.01
      200 63.01
08/12/2025 11:27:00.532 20   63.09
      20 63.09
      20 63.09
08/12/2025 11:23:27.633 20   63.01
      20 63.01
      20 63.01
08/12/2025 11:15:55.486 100   62.93
      100 62.93
      100 62.93
08/12/2025 11:10:59.137 2   62.92
      2 62.92
      2 62.92
08/12/2025 11:00:30.629 21   63.08
      21 63.08
      21 63.08
08/12/2025 10:59:32.976 10   63.08
      10 63.08
      10 63.08
08/12/2025 10:59:14.809 88   63.08
      88 63.08
      88 63.08
08/12/2025 10:58:25.888 10   63.06
      10 63.06
      10 63.06
08/12/2025 10:58:14.857 54   63.06
      54 63.06
      54 63.06
08/12/2025 10:52:32.759 25   62.96
      25 62.96
      25 62.96
08/12/2025 10:50:27.817 200   63.00
      200 63.00
      200 63.00
08/12/2025 10:50:14.104 79   62.99
      79 62.99
      79 62.99
08/12/2025 10:49:57.153 53   62.96
      53 62.96
      53 62.96
08/12/2025 10:45:30.615 28   62.97
      28 62.97
      28 62.97
08/12/2025 10:43:01.780 30   62.95
      30 62.95
      30 62.95
08/12/2025 10:40:37.045 300   62.90
      300 62.90
      300 62.90
08/12/2025 10:32:35.296 1 069   63.06
      470 63.06
      599 63.06
      561 63.06
      35 63.06
      473 63.06
08/12/2025 10:31:27.023 400   63.04
      400 63.04
      400 63.04
08/12/2025 10:30:38.150 50   62.97
      50 62.97
      50 62.97
08/12/2025 10:30:13.759 1   62.97
      1 62.97
      1 62.97
08/12/2025 10:24:30.069 50   62.98
      50 62.98
      50 62.98
08/12/2025 10:00:52.237 80   62.99
      80 62.99
      80 62.99
08/12/2025 09:59:28.170 100   62.98
      100 62.98
      100 62.98
08/12/2025 09:58:35.247 15   62.94
      15 62.94
      15 62.94
08/12/2025 09:42:05.627 79   63.20
      79 63.20
      79 63.20
08/12/2025 09:41:25.337 15   63.14
      15 63.14
      15 63.14
08/12/2025 09:40:13.539 95   63.22
      95 63.22
      95 63.22
08/12/2025 09:40:04.892 16   63.15
      16 63.15
      16 63.15
08/12/2025 09:35:55.477 2   63.28
      2 63.28
      2 63.28
08/12/2025 09:35:04.289 80   63.28
      80 63.28
      80 63.28
08/12/2025 09:30:44.028 14   63.36
      14 63.36
      14 63.36
08/12/2025 09:30:29.888 155   63.36
      155 63.36
      155 63.36
08/12/2025 09:27:19.577 20   63.33
      20 63.33
      20 63.33
08/12/2025 09:22:05.711 125   63.30
      125 63.30
      125 63.30
08/12/2025 09:22:04.837 20   63.23
      7 63.23
      13 63.23
      20 63.23
08/12/2025 09:21:31.630 10   63.18
      10 63.18
      10 63.18
08/12/2025 09:15:45.250 15   63.14
      15 63.14
      15 63.14
08/12/2025 09:13:24.142 10   63.03
      10 63.03
      10 63.03
08/12/2025 09:13:00.388 9   63.06
      9 63.06
      9 63.06
08/12/2025 09:12:16.438 20   63.07
      20 63.07
      20 63.07
08/12/2025 09:07:12.831 100   63.10
      100 63.10
      100 63.10
08/12/2025 09:05:37.945 70   63.07
      70 63.07
      70 63.07
08/12/2025 09:05:21.189 235   63.05
      55 63.05
      30 63.05
      235 63.05
      150 63.05
08/12/2025 08:59:38.303 178   62.43
      178 62.43
      178 62.43
08/12/2025 08:54:30.393 3   62.55
      3 62.55
      3 62.55
08/12/2025 08:54:24.982 10   62.55
      10 62.55
      10 62.55
08/12/2025 08:53:40.126 5   62.55
      5 62.55
      5 62.55
08/12/2025 08:41:45.748 3   62.42
      3 62.42
      3 62.42
08/12/2025 08:37:14.611 80   62.42
      80 62.42
      80 62.42
08/12/2025 08:35:48.163 16   62.60
      16 62.60
      16 62.60
08/12/2025 08:22:29.312 2 000   62.50
      2 000 62.50
      2 000 62.50
08/12/2025 08:22:15.781 400   62.49
      400 62.49
      400 62.49
08/12/2025 08:22:02.800 400   62.49
      400 62.49
      400 62.49
08/12/2025 08:06:30.902 80   62.49
      80 62.49
      80 62.49
08/12/2025 08:06:23.227 2   62.49
      2 62.49
      2 62.49
08/12/2025 08:04:14.208 23   62.42
      23 62.42
      23 62.42
08/12/2025 08:01:48.075 395   62.40
      395 62.40
      395 62.40
08/12/2025 08:01:34.740 217   62.39
      1 62.39
      216 62.39
      200 62.39
      17 62.39
08/12/2025 07:54:04.918 130   62.22
      130 62.22
      130 62.22
08/12/2025 07:54:02.404 130   62.22
      30 62.22
      130 62.22
      100 62.22
08/12/2025 07:47:10.402 25   62.49
      25 62.49
      25 62.49
08/12/2025 07:38:33.748 6   62.22
      6 62.22
      6 62.22
08/12/2025 07:38:30.319 28   62.22
      28 62.22
      28 62.22
08/12/2025 07:37:15.452 200   62.30
      200 62.30
      200 62.30
08/12/2025 07:36:06.699 130   62.31
      130 62.31
      130 62.31
08/12/2025 07:35:46.688 300   62.40
      100 62.40
      300 62.40
      200 62.40
08/12/2025 07:32:15.820 130   62.41
      130 62.41
      130 62.41
08/12/2025 07:31:33.685 15   62.30
      15 62.30
      15 62.30
08/12/2025 07:31:32.184 2 394   62.30
      31 62.30
      47 62.30
      1 033 62.30
      100 62.30
      1 62.30
      30 62.30
      1 999 62.30
      78 62.30
      40 62.30
      45 62.30
      50 62.30
      31 62.30
      50 62.30
      222 62.30
      205 62.30
      43 62.30
      35 62.30
      3 62.30
      45 62.30
      300 62.30
      400 62.30
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)