Rio Tinto PLC

293

273

75.44

Date Time Volume Order Volume Price
04/11/2026 21:42:19.789 110   75.44
      110 75.44
      110 75.44
04/11/2026 21:42:16.719 78   75.45
      78 75.45
      78 75.45
04/11/2026 21:38:49.827 15   75.70
      15 75.70
      15 75.70
04/11/2026 21:35:06.657 7   75.57
      7 75.57
      7 75.57
04/11/2026 21:27:56.818 12   75.57
      12 75.57
      12 75.57
04/11/2026 21:24:39.647 100   75.52
      100 75.52
      100 75.52
04/11/2026 20:52:47.491 5   75.53
      5 75.53
      5 75.53
04/11/2026 20:52:47.187 30   75.53
      17 75.53
      13 75.53
      30 75.53
04/11/2026 20:21:07.859 2   75.52
      2 75.52
      2 75.52
04/11/2026 20:10:18.390 2   75.70
      2 75.70
      2 75.70
04/11/2026 20:06:33.938 100   75.65
      100 75.65
      100 75.65
04/11/2026 20:02:02.060 20   75.63
      20 75.63
      20 75.63
04/11/2026 19:46:37.652 33   75.51
      33 75.51
      33 75.51
04/11/2026 19:40:56.775 4   75.70
      4 75.70
      4 75.70
04/11/2026 19:36:49.983 5   75.51
      5 75.51
      5 75.51
04/11/2026 19:35:48.580 307   75.60
      140 75.60
      77 75.60
      167 75.60
      230 75.60
04/11/2026 19:35:40.644 110   75.59
      110 75.59
      110 75.59
04/11/2026 19:33:17.310 40   75.53
      40 75.53
      40 75.53
04/11/2026 19:32:30.173 110   75.60
      110 75.60
      110 75.60
04/11/2026 19:26:38.139 65   75.49
      65 75.49
      65 75.49
04/11/2026 19:14:36.655 38   75.45
      38 75.45
      38 75.45
04/11/2026 19:09:38.877 5   75.66
      5 75.66
      5 75.66
04/11/2026 19:04:46.589 400   75.81
      400 75.81
      400 75.81
04/11/2026 19:04:13.630 100   75.64
      100 75.64
      100 75.64
04/11/2026 18:55:58.897 79   75.65
      79 75.65
      79 75.65
04/11/2026 18:55:52.492 14   75.65
      14 75.65
      14 75.65
04/11/2026 18:54:40.546 40   75.62
      40 75.62
      40 75.62
04/11/2026 18:50:53.400 50   75.61
      50 75.61
      50 75.61
04/11/2026 18:39:38.089 5   75.75
      5 75.75
      5 75.75
04/11/2026 18:38:29.333 15   75.76
      15 75.76
      15 75.76
04/11/2026 18:35:12.230 6   75.77
      6 75.77
      6 75.77
04/11/2026 18:21:38.660 7   75.44
      7 75.44
      7 75.44
04/11/2026 18:10:30.009 70   75.52
      70 75.52
      70 75.52
04/11/2026 18:03:46.064 2   75.00
      2 75.00
      2 75.00
04/11/2026 18:02:28.581 7   75.52
      7 75.52
      7 75.52
04/11/2026 18:02:24.226 20   75.52
      20 75.52
      20 75.52
04/11/2026 18:01:06.729 13   75.59
      13 75.59
      13 75.59
04/11/2026 17:53:08.729 13   75.49
      13 75.49
      13 75.49
04/11/2026 17:46:10.209 14   74.89
      14 74.89
      14 74.89
04/11/2026 17:38:11.104 5   74.45
      2 74.45
      5 74.45
      3 74.45
04/11/2026 17:27:33.655 200   74.40
      200 74.40
      200 74.40
04/11/2026 17:24:23.382 25   74.50
      25 74.50
      25 74.50
04/11/2026 17:21:52.514 8   74.51
      8 74.51
      8 74.51
04/11/2026 17:19:41.876 50   74.72
      50 74.72
      50 74.72
04/11/2026 17:18:30.679 86   74.62
      86 74.62
      86 74.62
04/11/2026 17:16:18.268 69   74.65
      69 74.65
      69 74.65
04/11/2026 17:11:43.576 20   74.73
      20 74.73
      20 74.73
04/11/2026 17:10:51.742 45   74.72
      45 74.72
      45 74.72
04/11/2026 17:08:20.660 6   74.55
      6 74.55
      6 74.55
04/11/2026 16:59:10.653 100   74.74
      100 74.74
      100 74.74
04/11/2026 16:55:18.837 300   74.82
      300 74.82
      300 74.82
04/11/2026 16:52:07.035 60   74.77
      60 74.77
      60 74.77
04/11/2026 16:34:22.689 50   74.96
      50 74.96
      50 74.96
04/11/2026 16:33:27.534 5   74.90
      5 74.90
      5 74.90
04/11/2026 16:31:39.719 10   74.82
      10 74.82
      10 74.82
04/11/2026 16:29:08.610 12   74.83
      12 74.83
      12 74.83
04/11/2026 16:27:41.456 70   74.85
      70 74.85
      70 74.85
04/11/2026 16:22:42.736 29   74.75
      29 74.75
      29 74.75
04/11/2026 16:21:45.941 150   74.84
      150 74.84
      150 74.84
04/11/2026 16:21:35.224 100   74.79
      100 74.79
      100 74.79
04/11/2026 16:21:05.632 500   74.80
      500 74.80
      500 74.80
04/11/2026 16:18:47.800 50   74.84
      50 74.84
      50 74.84
04/11/2026 16:18:12.384 195   74.79
      195 74.79
      195 74.79
04/11/2026 16:17:14.400 1   74.68
      1 74.68
      1 74.68
04/11/2026 16:16:45.789 88   74.65
      88 74.65
      88 74.65
04/11/2026 16:16:26.158 50   74.71
      50 74.71
      50 74.71
04/11/2026 16:15:59.643 50   74.67
      30 74.67
      50 74.67
      20 74.67
04/11/2026 16:15:19.395 150   74.76
      150 74.76
      150 74.76
04/11/2026 16:07:03.048 350   74.66
      350 74.66
      350 74.66
04/11/2026 16:06:45.657 2   74.69
      2 74.69
      2 74.69
04/11/2026 16:03:58.873 50   74.62
      50 74.62
      50 74.62
04/11/2026 16:01:37.789 130   74.73
      130 74.73
      130 74.73
04/11/2026 16:00:20.113 25   74.68
      25 74.68
      25 74.68
04/11/2026 16:00:06.081 1   74.65
      1 74.65
      1 74.65
04/11/2026 15:59:04.692 57   74.61
      57 74.61
      57 74.61
04/11/2026 15:57:56.573 500   74.68
      500 74.68
      500 74.68
04/11/2026 15:57:36.929 500   74.63
      500 74.63
      500 74.63
04/11/2026 15:57:03.914 26   74.63
      26 74.63
      26 74.63
04/11/2026 15:53:32.946 30   74.61
      30 74.61
      30 74.61
04/11/2026 15:51:39.798 1   74.64
      1 74.64
      1 74.64
04/11/2026 15:51:01.190 14   74.59
      14 74.59
      14 74.59
04/11/2026 15:48:31.682 161   74.73
      57 74.73
      161 74.73
      104 74.73
04/11/2026 15:48:31.620 124   74.73
      124 74.73
      124 74.73
04/11/2026 15:46:40.433 91   74.83
      91 74.83
      91 74.83
04/11/2026 15:44:51.758 500   74.56
      500 74.56
      500 74.56
04/11/2026 15:41:35.721 102   74.47
      102 74.47
      102 74.47
04/11/2026 15:41:24.270 500   74.47
      500 74.47
      500 74.47
04/11/2026 15:40:01.609 3   74.46
      3 74.46
      3 74.46
04/11/2026 15:39:59.392 14   74.52
      14 74.52
      14 74.52
04/11/2026 15:38:11.914 500   74.42
      500 74.42
      500 74.42
04/11/2026 15:37:54.783 15   74.35
      15 74.35
      15 74.35
04/11/2026 15:37:01.879 1   74.57
      1 74.57
      1 74.57
04/11/2026 15:31:40.981 286   74.18
      286 74.18
      286 74.18
04/11/2026 15:31:31.459 160   74.25
      160 74.25
      160 74.25
04/11/2026 15:27:56.071 30   74.31
      30 74.31
      30 74.31
04/11/2026 15:23:07.401 3   74.36
      3 74.36
      3 74.36
04/11/2026 15:18:50.986 4   74.36
      4 74.36
      4 74.36
04/11/2026 15:16:56.058 40   74.36
      40 74.36
      40 74.36
04/11/2026 15:11:48.755 110   74.35
      110 74.35
      110 74.35
04/11/2026 15:11:30.008 46   74.29
      46 74.29
      46 74.29
04/11/2026 15:07:08.861 150   74.34
      150 74.34
      150 74.34
04/11/2026 15:06:44.938 30   74.29
      30 74.29
      30 74.29
04/11/2026 15:04:12.395 10   74.28
      10 74.28
      10 74.28
04/11/2026 15:02:17.508 3   74.33
      3 74.33
      3 74.33
04/11/2026 14:44:50.142 72   74.40
      72 74.40
      72 74.40
04/11/2026 14:40:28.288 20   74.38
      20 74.38
      20 74.38
04/11/2026 14:39:54.978 20   74.39
      20 74.39
      20 74.39
04/11/2026 14:31:41.544 13   74.22
      13 74.22
      13 74.22
04/11/2026 14:30:32.868 348   74.09
      348 74.09
      348 74.09
04/11/2026 14:30:01.215 220   74.30
      100 74.30
      220 74.30
      120 74.30
04/11/2026 14:29:18.827 58   74.31
      58 74.31
      58 74.31
04/11/2026 14:28:55.174 220   74.31
      220 74.31
      220 74.31
04/11/2026 14:27:35.900 2   74.40
      2 74.40
      2 74.40
04/11/2026 14:26:06.464 5   74.36
      5 74.36
      5 74.36
04/11/2026 14:25:47.130 200   74.36
      200 74.36
      200 74.36
04/11/2026 14:13:02.064 10   74.53
      10 74.53
      10 74.53
04/11/2026 14:07:42.565 50   74.50
      50 74.50
      50 74.50
04/11/2026 14:06:04.840 10   74.57
      10 74.57
      10 74.57
04/11/2026 14:04:07.563 31   74.51
      31 74.51
      31 74.51
04/11/2026 14:04:07.493 69   74.51
      69 74.51
      69 74.51
04/11/2026 13:57:07.799 120   74.69
      120 74.69
      120 74.69
04/11/2026 13:54:51.845 200   74.62
      200 74.62
      200 74.62
04/11/2026 13:50:07.061 475   74.78
      475 74.78
      475 74.78
04/11/2026 13:43:02.214 2   74.78
      2 74.78
      2 74.78
04/11/2026 13:35:46.944 200   74.89
      200 74.89
      200 74.89
04/11/2026 13:31:58.160 130   75.03
      130 75.03
      130 75.03
04/11/2026 13:20:58.532 200   74.83
      200 74.83
      200 74.83
04/11/2026 13:15:44.614 100   74.79
      100 74.79
      100 74.79
04/11/2026 13:10:10.400 10   74.86
      10 74.86
      10 74.86
04/11/2026 13:08:56.023 30   74.82
      30 74.82
      30 74.82
04/11/2026 13:06:52.412 120   74.91
      120 74.91
      120 74.91
04/11/2026 13:05:15.158 101   74.93
      101 74.93
      101 74.93
04/11/2026 13:05:07.615 101   74.94
      101 74.94
      101 74.94
04/11/2026 13:03:57.447 12   75.05
      12 75.05
      12 75.05
04/11/2026 13:02:36.592 5   75.10
      5 75.10
      5 75.10
04/11/2026 13:02:10.583 12   75.09
      12 75.09
      12 75.09
04/11/2026 13:01:42.585 18   75.02
      18 75.02
      18 75.02
04/11/2026 12:59:34.322 27   75.08
      27 75.08
      27 75.08
04/11/2026 12:59:01.506 500   75.05
      500 75.05
      500 75.05
04/11/2026 12:57:54.160 7   75.03
      7 75.03
      7 75.03
04/11/2026 12:55:08.900 83   75.04
      83 75.04
      83 75.04
04/11/2026 12:48:33.785 65   75.03
      65 75.03
      65 75.03
04/11/2026 12:45:47.037 12   75.07
      12 75.07
      12 75.07
04/11/2026 12:43:55.950 14   74.99
      14 74.99
      14 74.99
04/11/2026 12:43:54.209 2   75.06
      2 75.06
      2 75.06
04/11/2026 12:40:22.970 70   75.03
      70 75.03
      70 75.03
04/11/2026 12:39:42.311 45   75.00
      45 75.00
      45 75.00
04/11/2026 12:38:11.718 50   75.02
      50 75.02
      50 75.02
04/11/2026 12:37:46.363 70   75.00
      70 75.00
      70 75.00
04/11/2026 12:37:22.375 70   74.99
      70 74.99
      70 74.99
04/11/2026 12:36:35.052 30   74.99
      30 74.99
      30 74.99
04/11/2026 12:32:35.206 5   74.99
      5 74.99
      5 74.99
04/11/2026 12:25:13.504 100   74.95
      100 74.95
      100 74.95
04/11/2026 12:25:11.434 15   74.95
      15 74.95
      15 74.95
04/11/2026 12:24:55.220 100   74.94
      100 74.94
      100 74.94
04/11/2026 12:24:48.054 40   74.94
      40 74.94
      40 74.94
04/11/2026 12:19:46.386 300   74.90
      300 74.90
      300 74.90
04/11/2026 12:18:24.424 5   74.89
      5 74.89
      5 74.89
04/11/2026 12:15:36.136 100   74.89
      100 74.89
      100 74.89
04/11/2026 12:12:05.589 11   74.81
      11 74.81
      11 74.81
04/11/2026 12:07:36.818 300   74.84
      300 74.84
      300 74.84
04/11/2026 12:07:31.257 500   74.84
      500 74.84
      500 74.84
04/11/2026 12:04:36.556 260   74.84
      260 74.84
      260 74.84
04/11/2026 12:04:05.651 150   74.77
      150 74.77
      150 74.77
04/11/2026 12:03:53.895 14   74.87
      14 74.87
      14 74.87
04/11/2026 12:03:31.449 10   74.85
      10 74.85
      10 74.85
04/11/2026 12:01:02.040 26   74.90
      26 74.90
      26 74.90
04/11/2026 11:59:36.157 100   74.87
      100 74.87
      100 74.87
04/11/2026 11:57:21.932 48   74.86
      48 74.86
      48 74.86
04/11/2026 11:53:38.474 27   74.58
      27 74.58
      27 74.58
04/11/2026 11:50:20.474 100   74.50
      100 74.50
      100 74.50
04/11/2026 11:43:23.581 19   74.49
      14 74.49
      19 74.49
      5 74.49
04/11/2026 11:40:20.148 50   74.55
      50 74.55
      50 74.55
04/11/2026 11:40:19.256 80   74.56
      80 74.56
      80 74.56
04/11/2026 11:34:09.349 36   74.50
      36 74.50
      36 74.50
04/11/2026 11:22:07.778 4   74.38
      4 74.38
      4 74.38
04/11/2026 11:21:47.277 35   74.43
      35 74.43
      35 74.43
04/11/2026 11:20:13.982 15   74.38
      15 74.38
      15 74.38
04/11/2026 11:18:58.741 50   74.42
      50 74.42
      50 74.42
04/11/2026 11:18:58.188 27   74.42
      27 74.42
      27 74.42
04/11/2026 11:08:00.018 180   74.28
      180 74.28
      180 74.28
04/11/2026 11:01:58.303 200   74.31
      200 74.31
      200 74.31
04/11/2026 10:59:48.207 500   74.35
      500 74.35
      500 74.35
04/11/2026 10:57:04.269 200   74.25
      200 74.25
      200 74.25
04/11/2026 10:56:03.788 50   74.32
      50 74.32
      50 74.32
04/11/2026 10:54:59.853 40   74.23
      40 74.23
      40 74.23
04/11/2026 10:54:39.205 25   74.35
      25 74.35
      25 74.35
04/11/2026 10:47:21.011 56   74.40
      5 74.40
      51 74.40
      56 74.40
04/11/2026 10:45:10.913 17   74.33
      17 74.33
      17 74.33
04/11/2026 10:44:30.273 2   74.24
      2 74.24
      2 74.24
04/11/2026 10:43:57.341 120   74.26
      120 74.26
      120 74.26
04/11/2026 10:42:23.007 70   74.30
      70 74.30
      70 74.30
04/11/2026 10:39:12.861 15   74.25
      15 74.25
      15 74.25
04/11/2026 10:38:33.437 135   74.26
      135 74.26
      135 74.26
04/11/2026 10:38:15.530 40   74.25
      40 74.25
      40 74.25
04/11/2026 10:37:50.965 25   74.33
      25 74.33
      25 74.33
04/11/2026 10:36:21.150 156   74.19
      156 74.19
      156 74.19
04/11/2026 10:35:59.778 15   74.19
      15 74.19
      15 74.19
04/11/2026 10:32:06.398 100   74.06
      100 74.06
      100 74.06
04/11/2026 10:30:57.300 1   74.13
      1 74.13
      1 74.13
04/11/2026 10:24:47.860 91   73.97
      91 73.97
      91 73.97
04/11/2026 10:24:21.811 20   73.97
      20 73.97
      20 73.97
04/11/2026 10:22:23.152 50   73.97
      50 73.97
      50 73.97
04/11/2026 10:22:10.861 10   73.99
      10 73.99
      10 73.99
04/11/2026 10:22:00.626 69   73.98
      69 73.98
      69 73.98
04/11/2026 10:19:02.201 117   73.98
      117 73.98
      117 73.98
04/11/2026 10:18:26.835 37   73.98
      37 73.98
      37 73.98
04/11/2026 10:17:29.720 17   73.92
      17 73.92
      17 73.92
04/11/2026 10:14:20.090 100   73.98
      100 73.98
      100 73.98
04/11/2026 10:14:10.564 500   73.98
      500 73.98
      500 73.98
04/11/2026 10:13:36.078 105   74.09
      105 74.09
      105 74.09
04/11/2026 10:11:17.733 50   74.01
      50 74.01
      50 74.01
04/11/2026 10:08:26.469 28   73.95
      28 73.95
      28 73.95
04/11/2026 10:06:17.638 19   73.80
      19 73.80
      19 73.80
04/11/2026 10:03:39.990 15   73.85
      15 73.85
      15 73.85
04/11/2026 09:57:32.305 30   73.85
      30 73.85
      30 73.85
04/11/2026 09:57:01.016 14   73.93
      14 73.93
      14 73.93
04/11/2026 09:56:47.510 300   73.87
      300 73.87
      300 73.87
04/11/2026 09:56:23.584 35   73.88
      35 73.88
      35 73.88
04/11/2026 09:53:43.082 70   74.03
      70 74.03
      70 74.03
04/11/2026 09:53:35.696 8   74.04
      8 74.04
      8 74.04
04/11/2026 09:50:52.198 5   74.00
      5 74.00
      5 74.00
04/11/2026 09:50:41.711 40   74.00
      40 74.00
      40 74.00
04/11/2026 09:48:31.670 5   74.07
      5 74.07
      5 74.07
04/11/2026 09:47:24.278 33   74.04
      33 74.04
      33 74.04
04/11/2026 09:39:28.125 5   74.12
      5 74.12
      5 74.12
04/11/2026 09:38:57.192 50   74.10
      50 74.10
      50 74.10
04/11/2026 09:38:47.348 20   74.13
      20 74.13
      20 74.13
04/11/2026 09:32:51.063 20   74.13
      20 74.13
      20 74.13
04/11/2026 09:26:46.363 40   74.19
      40 74.19
      40 74.19
04/11/2026 09:25:54.563 60   74.18
      60 74.18
      60 74.18
04/11/2026 09:24:08.896 20   74.35
      20 74.35
      20 74.35
04/11/2026 09:23:05.562 25   74.30
      25 74.30
      25 74.30
04/11/2026 09:22:05.594 1   74.40
      1 74.40
      1 74.40
04/11/2026 09:16:47.933 40   74.45
      40 74.45
      40 74.45
04/11/2026 09:16:07.159 300   74.26
      300 74.26
      300 74.26
04/11/2026 09:13:36.041 50   74.40
      50 74.40
      50 74.40
04/11/2026 09:13:14.084 69   74.41
      69 74.41
      69 74.41
04/11/2026 09:11:52.132 25   74.30
      25 74.30
      25 74.30
04/11/2026 09:11:47.389 100   74.33
      100 74.33
      100 74.33
04/11/2026 09:09:16.043 50   74.10
      50 74.10
      50 74.10
04/11/2026 09:08:24.637 200   74.07
      200 74.07
      200 74.07
04/11/2026 09:06:11.796 5   74.20
      5 74.20
      5 74.20
04/11/2026 09:06:02.813 296   74.15
      25 74.15
      150 74.15
      10 74.15
      111 74.15
      296 74.15
04/11/2026 08:59:20.986 300   72.99
      300 72.99
      300 72.99
04/11/2026 08:55:21.556 20   72.94
      20 72.94
      20 72.94
04/11/2026 08:50:52.507 26   72.94
      20 72.94
      6 72.94
      26 72.94
04/11/2026 08:49:33.013 100   72.87
      100 72.87
      100 72.87
04/11/2026 08:49:02.536 1 967   72.80
      190 72.80
      1 777 72.80
      1 967 72.80
04/11/2026 08:47:18.359 110   72.79
      110 72.79
      110 72.79
04/11/2026 08:36:13.874 100   72.79
      100 72.79
      100 72.79
04/11/2026 08:35:37.427 100   72.79
      100 72.79
      100 72.79
04/11/2026 08:19:55.958 15   72.79
      15 72.79
      15 72.79
04/11/2026 08:18:27.483 14   72.79
      14 72.79
      14 72.79
04/11/2026 08:12:59.238 1   72.79
      1 72.79
      1 72.79
04/11/2026 08:06:54.298 50   72.79
      50 72.79
      50 72.79
04/11/2026 08:05:08.138 29   72.68
      29 72.68
      29 72.68
04/11/2026 08:03:51.394 100   72.68
      100 72.68
      100 72.68
04/11/2026 08:03:04.323 100   72.68
      40 72.68
      100 72.68
      60 72.68
04/11/2026 08:00:35.288 42   72.79
      40 72.79
      42 72.79
      1 72.79
      1 72.79
04/11/2026 07:59:12.200 110   72.79
      110 72.79
      110 72.79
04/11/2026 07:56:58.671 100   72.79
      100 72.79
      100 72.79
04/11/2026 07:54:39.473 20   72.79
      20 72.79
      20 72.79
04/11/2026 07:42:49.137 10   72.79
      10 72.79
      10 72.79
04/11/2026 07:41:29.445 55   72.79
      55 72.79
      55 72.79
04/11/2026 07:34:16.786 110   72.78
      110 72.78
      110 72.78
04/11/2026 07:33:06.207 29   72.65
      29 72.65
      29 72.65
04/11/2026 07:32:51.616 71   72.65
      71 72.65
      71 72.65
04/11/2026 07:31:48.322 110   72.64
      110 72.64
      110 72.64
04/11/2026 07:31:35.034 1   72.52
      1 72.52
      1 72.52
04/11/2026 07:30:34.205 80   72.52
      80 72.52
      80 72.52
04/11/2026 07:30:34.064 100   72.52
      100 72.52
      100 72.52
04/11/2026 07:30:07.216 250   72.52
      81 72.52
      150 72.52
      250 72.52
      15 72.52
      4 72.52
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)