Rio Tinto PLC

201

187

69.27

Date Time Volume Order Volume Price
30/12/2025 13:58:25.841 29   69.27
      29 69.27
      29 69.27
30/12/2025 13:57:24.291 5   69.20
      5 69.20
      5 69.20
30/12/2025 13:57:04.480 26   69.20
      26 69.20
      26 69.20
30/12/2025 13:56:20.025 35   69.20
      35 69.20
      35 69.20
30/12/2025 13:55:04.494 120   69.25
      120 69.25
      120 69.25
30/12/2025 13:49:42.878 136   69.24
      136 69.24
      136 69.24
30/12/2025 13:48:53.975 120   69.23
      120 69.23
      120 69.23
30/12/2025 13:47:01.436 15   69.29
      15 69.29
      15 69.29
30/12/2025 13:46:20.495 15   69.30
      15 69.30
      15 69.30
30/12/2025 13:42:29.338 10   69.27
      10 69.27
      10 69.27
30/12/2025 13:41:48.951 10   69.33
      10 69.33
      7 69.33
      3 69.33
30/12/2025 13:40:12.114 15   69.27
      15 69.27
      15 69.27
30/12/2025 13:33:14.573 21   69.31
      21 69.31
      21 69.31
30/12/2025 13:32:51.350 20   69.27
      20 69.27
      20 69.27
30/12/2025 13:30:32.739 75   69.33
      36 69.33
      75 69.33
      39 69.33
30/12/2025 13:27:40.306 20   69.23
      20 69.23
      20 69.23
30/12/2025 13:26:15.353 75   69.23
      75 69.23
      75 69.23
30/12/2025 13:25:44.103 40   69.25
      40 69.25
      40 69.25
30/12/2025 13:25:03.046 4   69.21
      4 69.21
      4 69.21
30/12/2025 13:18:20.980 40   69.16
      40 69.16
      40 69.16
30/12/2025 13:17:25.346 83   69.26
      83 69.26
      83 69.26
30/12/2025 13:16:59.504 20   69.25
      20 69.25
      20 69.25
30/12/2025 13:10:52.562 5   69.20
      5 69.20
      5 69.20
30/12/2025 13:10:11.565 70   69.22
      70 69.22
      70 69.22
30/12/2025 13:07:30.151 21   69.22
      21 69.22
      21 69.22
30/12/2025 13:06:13.575 400   69.21
      400 69.21
      400 69.21
30/12/2025 13:05:44.984 12   69.19
      12 69.19
      12 69.19
30/12/2025 13:05:03.862 11   69.19
      11 69.19
      11 69.19
30/12/2025 13:03:33.089 40   69.17
      40 69.17
      40 69.17
30/12/2025 13:00:03.020 19   69.15
      19 69.15
      19 69.15
30/12/2025 12:59:13.606 15   69.17
      15 69.17
      15 69.17
30/12/2025 12:58:40.593 3   69.17
      3 69.17
      3 69.17
30/12/2025 12:58:36.001 36   69.17
      36 69.17
      36 69.17
30/12/2025 12:56:45.899 100   69.16
      100 69.16
      100 69.16
30/12/2025 12:53:20.533 50   69.18
      50 69.18
      50 69.18
30/12/2025 12:52:22.449 205   69.13
      205 69.13
      205 69.13
30/12/2025 12:49:50.784 134   69.12
      134 69.12
      134 69.12
30/12/2025 12:46:54.008 25   69.15
      25 69.15
      25 69.15
30/12/2025 12:45:50.102 50   69.14
      50 69.14
      50 69.14
30/12/2025 12:45:23.472 50   69.11
      50 69.11
      50 69.11
30/12/2025 12:41:56.604 92   69.09
      92 69.09
      92 69.09
30/12/2025 12:38:52.211 43   69.12
      43 69.12
      43 69.12
30/12/2025 12:36:24.542 21   69.13
      21 69.13
      21 69.13
30/12/2025 12:31:37.477 376   69.07
      376 69.07
      376 69.07
30/12/2025 12:26:50.535 100   69.08
      100 69.08
      100 69.08
30/12/2025 12:24:27.289 50   69.09
      50 69.09
      50 69.09
30/12/2025 12:23:18.070 400   69.10
      400 69.10
      400 69.10
30/12/2025 12:18:02.452 62   69.12
      62 69.12
      62 69.12
30/12/2025 12:16:05.698 14   69.08
      14 69.08
      14 69.08
30/12/2025 12:10:36.192 102   69.06
      102 69.06
      102 69.06
30/12/2025 12:08:16.974 6   69.12
      6 69.12
      6 69.12
30/12/2025 12:05:53.110 30   69.19
      30 69.19
      30 69.19
30/12/2025 12:05:04.122 300   69.14
      300 69.14
      300 69.14
30/12/2025 12:00:46.890 5   69.22
      5 69.22
      5 69.22
30/12/2025 11:59:22.190 50   69.24
      50 69.24
      50 69.24
30/12/2025 11:58:56.466 20   69.24
      20 69.24
      20 69.24
30/12/2025 11:57:17.691 288   69.26
      288 69.26
      288 69.26
30/12/2025 11:54:45.045 162   69.20
      162 69.20
      162 69.20
30/12/2025 11:53:52.939 73   69.20
      73 69.20
      73 69.20
30/12/2025 11:52:53.500 400   69.21
      400 69.21
      400 69.21
30/12/2025 11:50:31.502 20   69.22
      20 69.22
      20 69.22
30/12/2025 11:49:29.028 1   69.26
      1 69.26
      1 69.26
30/12/2025 11:48:24.777 90   69.28
      90 69.28
      90 69.28
30/12/2025 11:48:13.882 14   69.27
      14 69.27
      14 69.27
30/12/2025 11:46:34.871 130   69.27
      130 69.27
      130 69.27
30/12/2025 11:45:48.375 150   69.25
      150 69.25
      150 69.25
30/12/2025 11:44:12.793 14   69.27
      14 69.27
      14 69.27
30/12/2025 11:42:31.947 23   69.32
      23 69.32
      23 69.32
30/12/2025 11:42:07.155 10   69.32
      10 69.32
      10 69.32
30/12/2025 11:41:04.160 227   69.27
      227 69.27
      227 69.27
30/12/2025 11:39:02.437 25   69.27
      25 69.27
      25 69.27
30/12/2025 11:35:06.844 40   69.27
      40 69.27
      40 69.27
30/12/2025 11:34:59.756 90   69.27
      90 69.27
      90 69.27
30/12/2025 11:34:30.592 29   69.27
      29 69.27
      29 69.27
30/12/2025 11:33:16.538 8   69.27
      8 69.27
      8 69.27
30/12/2025 11:33:06.781 8   69.25
      8 69.25
      8 69.25
30/12/2025 11:32:58.349 15   69.27
      15 69.27
      15 69.27
30/12/2025 11:32:19.932 40   69.27
      40 69.27
      40 69.27
30/12/2025 11:32:02.297 29   69.27
      29 69.27
      29 69.27
30/12/2025 11:31:57.612 3   69.27
      3 69.27
      3 69.27
30/12/2025 11:31:34.860 39   69.25
      39 69.25
      39 69.25
30/12/2025 11:31:27.950 51   69.24
      51 69.24
      51 69.24
30/12/2025 11:31:14.256 60   69.24
      60 69.24
      60 69.24
30/12/2025 11:29:40.690 1   69.22
      1 69.22
      1 69.22
30/12/2025 11:26:54.424 29   69.22
      4 69.22
      13 69.22
      29 69.22
      12 69.22
30/12/2025 11:25:59.975 19   69.16
      19 69.16
      19 69.16
30/12/2025 11:24:54.502 34   69.19
      34 69.19
      34 69.19
30/12/2025 11:23:16.328 100   69.20
      100 69.20
      100 69.20
30/12/2025 11:22:40.426 63   69.20
      63 69.20
      63 69.20
30/12/2025 11:22:36.694 50   69.22
      50 69.22
      50 69.22
30/12/2025 11:22:14.046 50   69.21
      50 69.21
      50 69.21
30/12/2025 11:21:29.682 74   69.21
      74 69.21
      74 69.21
30/12/2025 11:19:13.485 8   69.24
      8 69.24
      8 69.24
30/12/2025 11:18:33.609 18   69.24
      18 69.24
      18 69.24
30/12/2025 11:18:16.659 15   69.20
      15 69.20
      15 69.20
30/12/2025 11:17:59.585 6   69.22
      6 69.22
      6 69.22
30/12/2025 11:17:14.270 24   69.20
      24 69.20
      24 69.20
30/12/2025 11:17:13.740 93   69.16
      93 69.16
      93 69.16
30/12/2025 11:16:50.710 67   69.16
      67 69.16
      67 69.16
30/12/2025 11:16:27.556 330   69.17
      330 69.17
      330 69.17
30/12/2025 11:14:31.875 10   69.14
      10 69.14
      10 69.14
30/12/2025 11:12:59.370 15   69.16
      15 69.16
      15 69.16
30/12/2025 11:11:21.057 30   69.18
      30 69.18
      30 69.18
30/12/2025 11:10:31.485 290   69.18
      290 69.18
      290 69.18
30/12/2025 11:09:31.008 50   69.17
      50 69.17
      50 69.17
30/12/2025 11:08:14.741 361   69.18
      361 69.18
      361 69.18
30/12/2025 11:07:23.241 14   69.21
      14 69.21
      14 69.21
30/12/2025 11:06:36.203 72   69.20
      72 69.20
      72 69.20
30/12/2025 11:05:49.815 40   69.14
      40 69.14
      40 69.14
30/12/2025 11:05:26.552 8   69.20
      8 69.20
      8 69.20
30/12/2025 11:05:18.599 8   69.15
      8 69.15
      8 69.15
30/12/2025 11:05:10.852 1   69.14
      1 69.14
      1 69.14
30/12/2025 11:04:42.591 200   69.20
      200 69.20
      200 69.20
30/12/2025 11:04:23.487 100   69.13
      100 69.13
      100 69.13
30/12/2025 11:03:00.846 124   69.12
      124 69.12
      124 69.12
30/12/2025 11:02:57.816 100   69.16
      100 69.16
      100 69.16
30/12/2025 11:01:44.714 80   69.11
      80 69.11
      80 69.11
30/12/2025 11:00:52.550 100   69.07
      100 69.07
      100 69.07
30/12/2025 10:59:45.631 300   69.10
      300 69.10
      300 69.10
30/12/2025 10:59:04.036 8   69.10
      8 69.10
      8 69.10
30/12/2025 10:58:54.073 8   69.07
      8 69.07
      8 69.07
30/12/2025 10:58:33.881 23   69.10
      23 69.10
      23 69.10
30/12/2025 10:58:23.895 100   69.07
      100 69.07
      100 69.07
30/12/2025 10:57:18.054 1   69.07
      1 69.07
      1 69.07
30/12/2025 10:56:11.326 50   69.09
      50 69.09
      50 69.09
30/12/2025 10:55:08.306 60   69.02
      60 69.02
      60 69.02
30/12/2025 10:53:15.598 40   69.05
      40 69.05
      40 69.05
30/12/2025 10:43:36.485 29   69.04
      29 69.04
      29 69.04
30/12/2025 10:43:14.266 126   69.00
      30 69.00
      126 69.00
      36 69.00
      20 69.00
      40 69.00
30/12/2025 10:42:33.589 126   68.99
      126 68.99
      126 68.99
30/12/2025 10:39:45.662 50   68.99
      50 68.99
      50 68.99
30/12/2025 10:38:40.215 131   68.97
      131 68.97
      131 68.97
30/12/2025 10:38:09.736 32   68.99
      32 68.99
      32 68.99
30/12/2025 10:32:46.175 200   68.94
      200 68.94
      200 68.94
30/12/2025 10:32:25.045 200   68.93
      200 68.93
      200 68.93
30/12/2025 10:32:21.196 29   68.93
      29 68.93
      29 68.93
30/12/2025 10:32:13.939 60   68.93
      60 68.93
      60 68.93
30/12/2025 10:29:02.396 86   68.88
      86 68.88
      86 68.88
30/12/2025 10:26:50.511 27   68.93
      27 68.93
      27 68.93
30/12/2025 10:26:29.207 96   68.89
      96 68.89
      96 68.89
30/12/2025 10:25:54.763 400   68.89
      400 68.89
      400 68.89
30/12/2025 10:25:46.890 186   68.89
      186 68.89
      186 68.89
30/12/2025 10:25:20.684 400   68.89
      400 68.89
      400 68.89
30/12/2025 10:22:45.961 29   68.93
      29 68.93
      29 68.93
30/12/2025 10:21:38.053 27   68.92
      27 68.92
      27 68.92
30/12/2025 10:21:33.625 30   68.92
      30 68.92
      30 68.92
30/12/2025 10:21:01.906 100   68.93
      100 68.93
      100 68.93
30/12/2025 10:20:27.226 25   68.92
      25 68.92
      25 68.92
30/12/2025 10:18:41.645 14   68.93
      14 68.93
      14 68.93
30/12/2025 10:16:04.484 80   68.88
      80 68.88
      80 68.88
30/12/2025 10:15:05.923 80   68.87
      80 68.87
      80 68.87
30/12/2025 10:12:23.447 14   68.87
      14 68.87
      14 68.87
30/12/2025 10:11:08.012 47   68.87
      47 68.87
      47 68.87
30/12/2025 10:08:13.775 34   68.87
      34 68.87
      34 68.87
30/12/2025 10:07:17.833 4   68.80
      4 68.80
      4 68.80
30/12/2025 09:54:18.700 100   68.82
      100 68.82
      100 68.82
30/12/2025 09:52:44.898 57   68.84
      57 68.84
      57 68.84
30/12/2025 09:51:32.181 7   68.84
      7 68.84
      7 68.84
30/12/2025 09:50:40.786 10   68.84
      10 68.84
      10 68.84
30/12/2025 09:48:41.024 29   68.84
      29 68.84
      29 68.84
30/12/2025 09:47:52.208 100   68.86
      100 68.86
      100 68.86
30/12/2025 09:45:52.580 34   68.87
      34 68.87
      34 68.87
30/12/2025 09:42:15.969 45   68.74
      45 68.74
      45 68.74
30/12/2025 09:40:39.993 10   68.73
      10 68.73
      10 68.73
30/12/2025 09:38:43.251 29   68.74
      29 68.74
      29 68.74
30/12/2025 09:34:33.577 155   68.76
      155 68.76
      155 68.76
30/12/2025 09:33:17.588 292   68.83
      292 68.83
      292 68.83
30/12/2025 09:32:12.526 400   68.83
      400 68.83
      400 68.83
30/12/2025 09:30:40.849 400   68.83
      400 68.83
      400 68.83
30/12/2025 09:29:58.162 8   68.80
      8 68.80
      8 68.80
30/12/2025 09:26:51.579 139   68.75
      139 68.75
      139 68.75
30/12/2025 09:20:53.301 4   68.67
      4 68.67
      4 68.67
30/12/2025 09:12:56.406 5   68.74
      5 68.74
      5 68.74
30/12/2025 09:10:48.617 160   68.78
      160 68.78
      160 68.78
30/12/2025 09:08:55.359 9   68.71
      9 68.71
      9 68.71
30/12/2025 09:06:51.904 10   68.70
      10 68.70
      10 68.70
30/12/2025 09:05:00.692 116   68.63
      35 68.63
      6 68.63
      101 68.63
      50 68.63
      25 68.63
      15 68.63
30/12/2025 08:51:22.565 35   68.23
      35 68.23
      35 68.23
30/12/2025 08:40:41.528 21   68.24
      21 68.24
      21 68.24
30/12/2025 08:33:38.150 120   68.20
      120 68.20
      120 68.20
30/12/2025 08:31:51.963 15   68.24
      15 68.24
      15 68.24
30/12/2025 08:20:17.661 17   68.21
      17 68.21
      17 68.21
30/12/2025 08:12:55.929 20   68.30
      20 68.30
      10 68.30
      10 68.30
30/12/2025 08:09:31.384 120   68.17
      120 68.17
      120 68.17
30/12/2025 07:59:37.974 74   68.19
      74 68.19
      74 68.19
30/12/2025 07:30:59.565 1   68.11
      1 68.11
      1 68.11
30/12/2025 07:30:10.162 100   68.11
      100 68.11
      99 68.11
      1 68.11
Copyright © 2026 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)