Rio Tinto PLC

195

179

63.99

Date Time Volume Order Volume Price
26/04/2024 21:51:13.005 40   63.99
      40 63.99
      40 63.99
26/04/2024 21:26:40.799 90   64.09
      90 64.09
      90 64.09
26/04/2024 20:47:22.746 130   64.13
      130 64.13
      130 64.13
26/04/2024 20:36:55.678 10   64.11
      10 64.11
      10 64.11
26/04/2024 20:06:06.502 50   64.18
      31 64.18
      19 64.18
      50 64.18
26/04/2024 19:43:30.969 15   64.09
      15 64.09
      15 64.09
26/04/2024 19:41:32.211 2   64.08
      2 64.08
      2 64.08
26/04/2024 19:26:54.660 120   63.99
      70 63.99
      120 63.99
      50 63.99
26/04/2024 19:18:19.436 30   63.80
      30 63.80
      30 63.80
26/04/2024 19:10:26.468 3   63.86
      3 63.86
      3 63.86
26/04/2024 19:07:43.744 70   63.83
      70 63.83
      70 63.83
26/04/2024 18:58:11.556 30   64.08
      30 64.08
      30 64.08
26/04/2024 18:46:23.788 1   64.01
      1 64.01
      1 64.01
26/04/2024 18:43:27.089 5   63.99
      5 63.99
      5 63.99
26/04/2024 18:21:52.618 200   63.98
      200 63.98
      200 63.98
26/04/2024 17:50:10.667 24   63.64
      24 63.64
      24 63.64
26/04/2024 17:44:50.579 10   63.67
      10 63.67
      10 63.67
26/04/2024 17:37:53.135 5   63.63
      5 63.63
      5 63.63
26/04/2024 17:26:23.150 100   63.70
      100 63.70
      100 63.70
26/04/2024 17:25:22.170 18   63.66
      18 63.66
      18 63.66
26/04/2024 17:25:19.145 26   63.66
      26 63.66
      26 63.66
26/04/2024 17:23:54.293 50   63.68
      50 63.68
      50 63.68
26/04/2024 17:23:27.749 23   63.63
      23 63.63
      23 63.63
26/04/2024 17:21:25.198 80   63.64
      80 63.64
      80 63.64
26/04/2024 17:19:15.599 65   63.65
      65 63.65
      65 63.65
26/04/2024 17:18:57.258 47   63.66
      47 63.66
      47 63.66
26/04/2024 17:18:14.085 49   63.67
      49 63.67
      49 63.67
26/04/2024 17:15:01.460 250   63.67
      250 63.67
      250 63.67
26/04/2024 17:14:05.346 36   63.67
      36 63.67
      36 63.67
26/04/2024 17:13:24.712 160   63.65
      160 63.65
      160 63.65
26/04/2024 17:13:14.068 39   63.65
      39 63.65
      39 63.65
26/04/2024 17:12:53.421 33   63.66
      33 63.66
      33 63.66
26/04/2024 17:11:49.279 31   63.68
      31 63.68
      31 63.68
26/04/2024 17:10:51.511 60   63.66
      60 63.66
      60 63.66
26/04/2024 17:07:26.049 10   63.69
      10 63.69
      10 63.69
26/04/2024 17:06:58.089 56   63.70
      56 63.70
      56 63.70
26/04/2024 17:04:50.090 175   63.69
      175 63.69
      175 63.69
26/04/2024 17:00:32.844 16   63.68
      16 63.68
      16 63.68
26/04/2024 16:48:31.204 1   63.74
      1 63.74
      1 63.74
26/04/2024 16:39:08.054 30   63.76
      30 63.76
      30 63.76
26/04/2024 16:37:01.870 40   63.80
      40 63.80
      40 63.80
26/04/2024 16:31:34.418 70   63.88
      70 63.88
      70 63.88
26/04/2024 16:31:16.843 50   63.88
      50 63.88
      50 63.88
26/04/2024 16:24:00.060 87   63.98
      87 63.98
      87 63.98
26/04/2024 16:17:55.811 50   63.90
      50 63.90
      50 63.90
26/04/2024 16:17:41.784 8   63.90
      8 63.90
      8 63.90
26/04/2024 16:16:55.353 310   63.90
      310 63.90
      310 63.90
26/04/2024 16:16:06.314 310   63.88
      310 63.88
      310 63.88
26/04/2024 16:06:13.455 135   63.98
      135 63.98
      135 63.98
26/04/2024 16:06:12.493 69   63.98
      69 63.98
      69 63.98
26/04/2024 16:06:06.907 37   63.98
      37 63.98
      37 63.98
26/04/2024 16:05:50.289 90   63.98
      90 63.98
      90 63.98
26/04/2024 16:05:34.254 13   63.98
      13 63.98
      13 63.98
26/04/2024 16:05:11.803 84   63.98
      84 63.98
      84 63.98
26/04/2024 16:03:08.429 12   63.98
      12 63.98
      12 63.98
26/04/2024 15:59:07.566 8   63.99
      8 63.99
      8 63.99
26/04/2024 15:55:47.015 160   63.90
      160 63.90
      160 63.90
26/04/2024 15:54:44.105 117   63.96
      117 63.96
      117 63.96
26/04/2024 15:48:50.914 500   64.00
      500 64.00
      500 64.00
26/04/2024 15:47:16.979 500   63.96
      500 63.96
      500 63.96
26/04/2024 15:42:24.368 500   64.09
      500 64.09
      500 64.09
26/04/2024 15:36:23.263 1   64.03
      1 64.03
      1 64.03
26/04/2024 15:31:27.570 500   64.12
      500 64.12
      500 64.12
26/04/2024 15:29:58.168 225   64.26
      225 64.26
      225 64.26
26/04/2024 15:29:19.132 500   64.28
      500 64.28
      500 64.28
26/04/2024 15:24:20.808 25   64.24
      25 64.24
      25 64.24
26/04/2024 15:20:07.716 300   64.33
      300 64.33
      300 64.33
26/04/2024 15:18:04.064 300   64.26
      300 64.26
      300 64.26
26/04/2024 15:17:25.617 240   64.25
      240 64.25
      240 64.25
26/04/2024 15:13:45.975 102   64.19
      102 64.19
      102 64.19
26/04/2024 15:13:45.810 100   64.19
      100 64.19
      100 64.19
26/04/2024 15:11:55.973 300   64.25
      300 64.25
      300 64.25
26/04/2024 15:08:49.245 10   64.27
      10 64.27
      10 64.27
26/04/2024 15:03:07.671 200   64.26
      200 64.26
      200 64.26
26/04/2024 15:03:02.018 800   64.26
      800 64.26
      800 64.26
26/04/2024 15:01:33.821 10   64.25
      10 64.25
      10 64.25
26/04/2024 14:59:42.382 30   64.25
      30 64.25
      30 64.25
26/04/2024 14:52:37.774 250   64.22
      250 64.22
      250 64.22
26/04/2024 14:47:12.583 47   64.42
      40 64.42
      47 64.42
      7 64.42
26/04/2024 14:38:25.259 50   64.36
      50 64.36
      50 64.36
26/04/2024 14:34:46.911 100   64.28
      100 64.28
      100 64.28
26/04/2024 14:31:17.104 22   64.24
      22 64.24
      22 64.24
26/04/2024 14:29:51.575 100   63.99
      97 63.99
      100 63.99
      3 63.99
26/04/2024 14:27:36.971 7   64.18
      7 64.18
      7 64.18
26/04/2024 14:15:21.984 4   64.26
      4 64.26
      4 64.26
26/04/2024 14:01:54.406 1 516   64.26
      16 64.26
      1 500 64.26
      1 516 64.26
26/04/2024 14:00:07.712 116   64.20
      116 64.20
      16 64.20
      100 64.20
26/04/2024 14:00:07.568 200   64.19
      200 64.19
      200 64.19
26/04/2024 14:00:05.309 200   64.18
      200 64.18
      200 64.18
26/04/2024 13:59:17.558 200   64.16
      200 64.16
      200 64.16
26/04/2024 13:53:54.259 240   64.17
      240 64.17
      200 64.17
      40 64.17
26/04/2024 13:51:36.010 50   64.02
      50 64.02
      50 64.02
26/04/2024 13:45:37.170 30   64.09
      30 64.09
      30 64.09
26/04/2024 13:45:26.625 75   64.09
      75 64.09
      75 64.09
26/04/2024 13:44:46.003 30   64.09
      30 64.09
      30 64.09
26/04/2024 13:38:36.445 18   64.09
      18 64.09
      18 64.09
26/04/2024 13:35:17.774 400   64.01
      400 64.01
      400 64.01
26/04/2024 13:29:55.783 30   64.05
      30 64.05
      30 64.05
26/04/2024 13:22:51.861 31   64.01
      31 64.01
      31 64.01
26/04/2024 13:21:59.773 10   64.10
      10 64.10
      10 64.10
26/04/2024 13:20:10.610 29   64.15
      29 64.15
      29 64.15
26/04/2024 13:19:24.386 8   64.06
      8 64.06
      8 64.06
26/04/2024 13:18:17.857 11   64.06
      11 64.06
      11 64.06
26/04/2024 13:13:41.585 15   64.10
      15 64.10
      15 64.10
26/04/2024 13:06:45.452 60   64.09
      60 64.09
      60 64.09
26/04/2024 13:01:03.702 20   64.17
      20 64.17
      20 64.17
26/04/2024 13:00:44.372 30   64.17
      30 64.17
      30 64.17
26/04/2024 12:48:20.138 90   64.16
      40 64.16
      90 64.16
      50 64.16
26/04/2024 12:43:09.895 100   64.12
      100 64.12
      100 64.12
26/04/2024 12:41:17.666 500   64.10
      500 64.10
      500 64.10
26/04/2024 12:40:45.816 500   64.09
      500 64.09
      500 64.09
26/04/2024 12:39:46.455 31   64.07
      31 64.07
      31 64.07
26/04/2024 12:34:27.888 20   64.06
      20 64.06
      20 64.06
26/04/2024 12:24:58.517 100   64.01
      100 64.01
      100 64.01
26/04/2024 12:23:03.189 4   64.04
      4 64.04
      4 64.04
26/04/2024 12:16:51.534 20   63.93
      20 63.93
      20 63.93
26/04/2024 12:08:41.761 155   64.01
      155 64.01
      155 64.01
26/04/2024 11:57:50.112 30   63.99
      30 63.99
      30 63.99
26/04/2024 11:52:59.147 40   64.04
      40 64.04
      40 64.04
26/04/2024 11:40:58.545 2   64.01
      2 64.01
      2 64.01
26/04/2024 11:35:32.594 250   64.07
      250 64.07
      250 64.07
26/04/2024 11:34:31.271 580   64.00
      500 64.00
      580 64.00
      80 64.00
26/04/2024 11:31:09.190 30   63.98
      30 63.98
      30 63.98
26/04/2024 11:29:42.825 750   63.92
      750 63.92
      750 63.92
26/04/2024 11:28:08.171 20   63.99
      20 63.99
      20 63.99
26/04/2024 11:25:25.269 23   63.99
      23 63.99
      23 63.99
26/04/2024 11:17:12.447 44   63.92
      44 63.92
      44 63.92
26/04/2024 11:04:46.064 20   63.98
      20 63.98
      20 63.98
26/04/2024 10:59:31.830 40   63.93
      40 63.93
      40 63.93
26/04/2024 10:56:45.560 40   63.99
      40 63.99
      40 63.99
26/04/2024 10:56:13.032 2   63.99
      2 63.99
      2 63.99
26/04/2024 10:52:45.087 72   63.92
      72 63.92
      72 63.92
26/04/2024 10:52:29.096 150   63.92
      150 63.92
      150 63.92
26/04/2024 10:48:00.284 119   63.97
      119 63.97
      119 63.97
26/04/2024 10:47:48.196 100   64.00
      100 64.00
      100 64.00
26/04/2024 10:47:20.160 100   63.99
      100 63.99
      100 63.99
26/04/2024 10:38:38.693 50   64.00
      50 64.00
      50 64.00
26/04/2024 10:35:26.728 140   64.02
      140 64.02
      140 64.02
26/04/2024 10:32:34.203 15   64.02
      15 64.02
      15 64.02
26/04/2024 10:32:30.839 14   63.93
      14 63.93
      14 63.93
26/04/2024 10:29:03.784 12   64.03
      12 64.03
      12 64.03
26/04/2024 10:28:51.163 13   64.03
      13 64.03
      13 64.03
26/04/2024 10:27:09.566 100   64.06
      100 64.06
      100 64.06
26/04/2024 10:16:49.274 15   64.09
      15 64.09
      15 64.09
26/04/2024 10:13:37.542 350   64.05
      350 64.05
      350 64.05
26/04/2024 10:10:38.629 35   64.04
      35 64.04
      35 64.04
26/04/2024 10:07:43.246 50   64.16
      50 64.16
      50 64.16
26/04/2024 10:05:59.226 50   64.07
      50 64.07
      50 64.07
26/04/2024 10:02:07.830 20   63.99
      20 63.99
      20 63.99
26/04/2024 10:01:44.667 40   63.98
      40 63.98
      40 63.98
26/04/2024 09:55:04.640 5   64.10
      5 64.10
      5 64.10
26/04/2024 09:51:10.001 20   64.17
      20 64.17
      20 64.17
26/04/2024 09:47:12.107 30   64.19
      30 64.19
      30 64.19
26/04/2024 09:44:46.781 100   64.19
      100 64.19
      100 64.19
26/04/2024 09:42:20.313 10   64.18
      10 64.18
      10 64.18
26/04/2024 09:41:07.020 38   64.18
      38 64.18
      38 64.18
26/04/2024 09:31:32.652 25   64.12
      25 64.12
      25 64.12
26/04/2024 09:31:13.406 40   64.21
      40 64.21
      40 64.21
26/04/2024 09:28:48.183 230   64.12
      230 64.12
      230 64.12
26/04/2024 09:26:22.903 150   64.14
      150 64.14
      150 64.14
26/04/2024 09:23:00.703 10   64.16
      10 64.16
      10 64.16
26/04/2024 09:22:15.279 80   64.11
      80 64.11
      80 64.11
26/04/2024 09:22:04.573 80   64.10
      80 64.10
      80 64.10
26/04/2024 09:21:08.275 100   64.08
      100 64.08
      100 64.08
26/04/2024 09:10:09.617 25   63.99
      25 63.99
      25 63.99
26/04/2024 09:08:15.681 500   64.10
      500 64.10
      500 64.10
26/04/2024 09:07:38.776 150   64.00
      66 64.00
      35 64.00
      49 64.00
      150 64.00
26/04/2024 09:04:46.794 5   63.97
      5 63.97
      5 63.97
26/04/2024 09:04:39.169 800   63.98
      100 63.98
      679 63.98
      800 63.98
      21 63.98
26/04/2024 08:47:24.872 49   63.71
      49 63.71
      49 63.71
26/04/2024 08:23:38.645 14   63.85
      14 63.85
      14 63.85
26/04/2024 08:20:03.033 15   63.85
      15 63.85
      15 63.85
26/04/2024 08:06:43.328 1   63.85
      1 63.85
      1 63.85
26/04/2024 08:06:28.306 20   63.86
      20 63.86
      20 63.86
26/04/2024 08:06:27.109 1   63.73
      1 63.73
      1 63.73
26/04/2024 08:04:47.871 25   63.83
      15 63.83
      25 63.83
      10 63.83
26/04/2024 08:01:04.197 130   63.81
      130 63.81
      130 63.81
26/04/2024 08:00:46.761 100   63.79
      100 63.79
      100 63.79
26/04/2024 08:00:03.255 60   63.78
      52 63.78
      15 63.78
      8 63.78
      30 63.78
      15 63.78
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)