Rio Tinto PLC

185

168

89.84

Date Time Volume Order Volume Price
22/05/2026 21:59:46.383 4   89.84
      4 89.84
      4 89.84
22/05/2026 20:59:31.238 37   89.88
      37 89.88
      37 89.88
22/05/2026 20:58:27.803 10   89.99
      10 89.99
      10 89.99
22/05/2026 19:59:07.783 1   89.99
      1 89.99
      1 89.99
22/05/2026 19:49:27.736 30   89.99
      30 89.99
      30 89.99
22/05/2026 19:34:40.777 1   89.99
      1 89.99
      1 89.99
22/05/2026 18:49:23.843 5   89.81
      5 89.81
      5 89.81
22/05/2026 18:32:00.294 10   89.99
      10 89.99
      10 89.99
22/05/2026 18:26:33.195 10   89.99
      10 89.99
      10 89.99
22/05/2026 18:26:05.893 60   89.94
      60 89.94
      60 89.94
22/05/2026 18:16:20.648 40   89.77
      40 89.77
      40 89.77
22/05/2026 18:11:31.366 37   89.48
      29 89.48
      37 89.48
      8 89.48
22/05/2026 18:06:37.948 56   89.71
      56 89.71
      56 89.71
22/05/2026 18:03:44.772 23   89.72
      23 89.72
      23 89.72
22/05/2026 18:01:28.014 50   89.53
      50 89.53
      50 89.53
22/05/2026 17:58:45.299 20   89.57
      20 89.57
      20 89.57
22/05/2026 17:58:34.612 60   89.74
      60 89.74
      60 89.74
22/05/2026 17:51:54.079 6   90.14
      6 90.14
      6 90.14
22/05/2026 17:45:54.207 200   90.00
      160 90.00
      200 90.00
      40 90.00
22/05/2026 17:45:39.844 60   89.99
      60 89.99
      60 89.99
22/05/2026 17:41:09.730 35   89.99
      35 89.99
      35 89.99
22/05/2026 17:37:55.397 10   89.99
      10 89.99
      10 89.99
22/05/2026 17:26:30.542 100   89.80
      100 89.80
      100 89.80
22/05/2026 17:26:23.275 300   89.81
      300 89.81
      300 89.81
22/05/2026 17:25:14.259 46   89.75
      46 89.75
      46 89.75
22/05/2026 17:15:11.911 100   89.68
      100 89.68
      100 89.68
22/05/2026 17:12:53.403 21   89.75
      21 89.75
      21 89.75
22/05/2026 17:12:18.605 300   89.75
      300 89.75
      300 89.75
22/05/2026 17:12:07.199 300   89.74
      300 89.74
      300 89.74
22/05/2026 17:08:34.034 150   89.74
      150 89.74
      150 89.74
22/05/2026 17:03:42.434 40   89.57
      40 89.57
      40 89.57
22/05/2026 16:49:00.475 15   89.44
      15 89.44
      15 89.44
22/05/2026 16:48:32.642 13   89.54
      13 89.54
      13 89.54
22/05/2026 16:19:15.461 44   89.01
      44 89.01
      44 89.01
22/05/2026 16:16:46.298 8   89.10
      8 89.10
      8 89.10
22/05/2026 16:10:57.255 223   89.35
      223 89.35
      223 89.35
22/05/2026 16:08:14.237 35   89.32
      35 89.32
      35 89.32
22/05/2026 16:04:44.752 17   89.22
      17 89.22
      17 89.22
22/05/2026 16:01:25.160 27   89.30
      27 89.30
      27 89.30
22/05/2026 16:00:31.533 3   89.25
      3 89.25
      3 89.25
22/05/2026 16:00:03.480 2   89.39
      2 89.39
      2 89.39
22/05/2026 15:58:06.723 3   89.30
      3 89.30
      3 89.30
22/05/2026 15:48:29.805 12   89.19
      12 89.19
      12 89.19
22/05/2026 15:47:17.650 89   89.21
      89 89.21
      89 89.21
22/05/2026 15:45:57.339 1   89.21
      1 89.21
      1 89.21
22/05/2026 15:45:02.289 221   89.10
      221 89.10
      221 89.10
22/05/2026 15:45:01.937 300   89.10
      300 89.10
      300 89.10
22/05/2026 15:44:32.379 300   89.09
      300 89.09
      300 89.09
22/05/2026 15:42:51.334 32   89.03
      32 89.03
      32 89.03
22/05/2026 15:42:27.032 58   89.04
      58 89.04
      58 89.04
22/05/2026 15:40:56.723 100   89.13
      100 89.13
      100 89.13
22/05/2026 15:39:28.542 10   89.21
      10 89.21
      10 89.21
22/05/2026 15:38:38.898 30   89.12
      30 89.12
      30 89.12
22/05/2026 15:37:13.743 1   89.04
      1 89.04
      1 89.04
22/05/2026 15:37:11.615 15   89.04
      15 89.04
      15 89.04
22/05/2026 15:36:33.707 2   89.04
      2 89.04
      2 89.04
22/05/2026 15:34:00.649 12   89.09
      12 89.09
      12 89.09
22/05/2026 15:33:46.006 6   89.20
      6 89.20
      6 89.20
22/05/2026 15:30:17.392 11   89.55
      11 89.55
      11 89.55
22/05/2026 15:26:42.815 104   89.75
      104 89.75
      104 89.75
22/05/2026 15:09:41.034 300   89.75
      300 89.75
      300 89.75
22/05/2026 15:01:00.649 2   89.76
      2 89.76
      2 89.76
22/05/2026 14:50:48.841 6   89.54
      6 89.54
      6 89.54
22/05/2026 14:47:57.050 3   89.42
      3 89.42
      3 89.42
22/05/2026 14:27:38.024 40   89.50
      40 89.50
      40 89.50
22/05/2026 14:16:52.284 200   89.66
      200 89.66
      200 89.66
22/05/2026 14:14:08.613 11   89.77
      11 89.77
      11 89.77
22/05/2026 13:36:45.132 300   89.56
      300 89.56
      300 89.56
22/05/2026 13:28:29.733 6   89.64
      6 89.64
      6 89.64
22/05/2026 13:24:26.464 15   89.62
      15 89.62
      15 89.62
22/05/2026 13:14:00.633 230   89.72
      230 89.72
      230 89.72
22/05/2026 13:10:07.309 55   89.76
      55 89.76
      55 89.76
22/05/2026 12:55:17.369 63   89.77
      63 89.77
      63 89.77
22/05/2026 12:41:49.055 3   89.90
      3 89.90
      3 89.90
22/05/2026 12:40:47.785 33   89.90
      33 89.90
      33 89.90
22/05/2026 12:30:16.191 30   90.07
      30 90.07
      30 90.07
22/05/2026 12:09:30.777 60   89.99
      60 89.99
      60 89.99
22/05/2026 12:00:47.989 7   90.09
      7 90.09
      7 90.09
22/05/2026 11:59:50.844 103   90.03
      103 90.03
      103 90.03
22/05/2026 11:53:41.202 12   90.02
      12 90.02
      12 90.02
22/05/2026 11:40:51.034 16   89.94
      16 89.94
      16 89.94
22/05/2026 11:36:54.665 50   90.00
      50 90.00
      50 90.00
22/05/2026 11:17:47.577 2   90.04
      2 90.04
      2 90.04
22/05/2026 11:13:25.696 49   90.00
      49 90.00
      49 90.00
22/05/2026 11:11:52.356 100   89.95
      100 89.95
      100 89.95
22/05/2026 11:10:04.047 26   89.96
      26 89.96
      26 89.96
22/05/2026 11:08:57.624 26   89.96
      26 89.96
      26 89.96
22/05/2026 11:04:36.006 20   90.01
      20 90.01
      20 90.01
22/05/2026 11:04:29.016 3   90.01
      3 90.01
      3 90.01
22/05/2026 11:03:14.297 11   90.00
      11 90.00
      11 90.00
22/05/2026 11:02:52.421 37   89.93
      37 89.93
      37 89.93
22/05/2026 11:01:01.930 53   89.98
      53 89.98
      53 89.98
22/05/2026 11:00:15.304 31   89.92
      31 89.92
      31 89.92
22/05/2026 10:59:39.110 27   90.00
      27 90.00
      27 90.00
22/05/2026 10:59:32.350 42   90.01
      42 90.01
      42 90.01
22/05/2026 10:56:38.694 26   90.13
      26 90.13
      26 90.13
22/05/2026 10:56:00.187 2   90.13
      2 90.13
      2 90.13
22/05/2026 10:53:04.765 52   90.10
      52 90.10
      52 90.10
22/05/2026 10:52:50.481 53   90.08
      53 90.08
      53 90.08
22/05/2026 10:50:16.156 10   89.97
      10 89.97
      10 89.97
22/05/2026 10:49:51.711 22   90.04
      22 90.04
      22 90.04
22/05/2026 10:49:20.804 53   90.06
      53 90.06
      53 90.06
22/05/2026 10:46:03.259 53   90.15
      53 90.15
      53 90.15
22/05/2026 10:45:17.897 15   90.18
      15 90.18
      15 90.18
22/05/2026 10:42:57.960 26   90.19
      26 90.19
      26 90.19
22/05/2026 10:42:34.141 57   90.19
      57 90.19
      57 90.19
22/05/2026 10:32:31.145 136   90.18
      136 90.18
      136 90.18
22/05/2026 10:31:12.588 175   90.11
      175 90.11
      175 90.11
22/05/2026 10:19:29.953 2   90.19
      2 90.19
      2 90.19
22/05/2026 10:18:25.072 300   90.10
      300 90.10
      300 90.10
22/05/2026 10:16:52.608 3   90.19
      3 90.19
      3 90.19
22/05/2026 10:16:30.188 25   90.19
      25 90.19
      25 90.19
22/05/2026 10:16:24.797 12   90.17
      12 90.17
      12 90.17
22/05/2026 10:15:19.248 57   90.19
      57 90.19
      57 90.19
22/05/2026 10:11:40.756 30   90.15
      30 90.15
      30 90.15
22/05/2026 10:11:17.955 14   90.15
      14 90.15
      14 90.15
22/05/2026 10:08:35.797 14   90.11
      14 90.11
      14 90.11
22/05/2026 10:05:30.111 29   90.08
      29 90.08
      29 90.08
22/05/2026 09:59:26.443 179   90.07
      179 90.07
      179 90.07
22/05/2026 09:58:17.371 57   90.02
      57 90.02
      57 90.02
22/05/2026 09:56:43.461 34   90.13
      34 90.13
      34 90.13
22/05/2026 09:55:21.216 6   90.01
      6 90.01
      6 90.01
22/05/2026 09:53:01.641 5   90.10
      5 90.10
      5 90.10
22/05/2026 09:52:40.516 18   90.13
      18 90.13
      18 90.13
22/05/2026 09:49:18.679 10   90.12
      10 90.12
      10 90.12
22/05/2026 09:44:47.250 70   90.00
      70 90.00
      70 90.00
22/05/2026 09:44:32.826 290   90.00
      20 90.00
      55 90.00
      290 90.00
      200 90.00
      15 90.00
22/05/2026 09:43:58.858 6   89.99
      6 89.99
      6 89.99
22/05/2026 09:43:01.596 130   89.93
      130 89.93
      130 89.93
22/05/2026 09:39:45.864 90   89.79
      90 89.79
      90 89.79
22/05/2026 09:24:46.473 80   89.78
      80 89.78
      80 89.78
22/05/2026 09:20:51.571 15   89.91
      15 89.91
      15 89.91
22/05/2026 09:13:47.616 27   89.98
      27 89.98
      27 89.98
22/05/2026 09:11:22.637 1   89.91
      1 89.91
      1 89.91
22/05/2026 09:09:52.656 262   89.99
      262 89.99
      262 89.99
22/05/2026 09:09:39.730 300   89.99
      300 89.99
      300 89.99
22/05/2026 09:06:15.377 300   90.08
      300 90.08
      300 90.08
22/05/2026 08:53:05.494 20   90.10
      20 90.10
      20 90.10
22/05/2026 08:46:35.819 20   89.80
      20 89.80
      20 89.80
22/05/2026 08:39:49.167 150   89.90
      150 89.90
      150 89.90
22/05/2026 08:37:44.932 1   89.61
      1 89.61
      1 89.61
22/05/2026 08:35:47.037 2   89.61
      2 89.61
      2 89.61
22/05/2026 08:26:16.358 62   89.90
      62 89.90
      62 89.90
22/05/2026 08:25:31.295 26   89.80
      26 89.80
      26 89.80
22/05/2026 08:22:58.634 43   89.80
      43 89.80
      43 89.80
22/05/2026 08:20:21.928 100   90.00
      10 90.00
      90 90.00
      100 90.00
22/05/2026 08:20:11.822 90   90.01
      90 90.01
      90 90.01
22/05/2026 08:18:41.549 1   90.10
      1 90.10
      1 90.10
22/05/2026 08:14:29.124 5   90.10
      5 90.10
      5 90.10
22/05/2026 08:14:05.940 90   90.01
      85 90.01
      5 90.01
      90 90.01
22/05/2026 08:09:26.456 110   90.10
      110 90.10
      110 90.10
22/05/2026 08:09:20.679 150   90.09
      150 90.09
      150 90.09
22/05/2026 08:09:03.142 90   90.09
      90 90.09
      90 90.09
22/05/2026 08:07:20.196 90   90.14
      90 90.14
      90 90.14
22/05/2026 08:07:08.933 1   90.35
      1 90.35
      1 90.35
22/05/2026 08:07:01.764 356   90.20
      246 90.20
      110 90.20
      356 90.20
22/05/2026 08:06:27.917 90   90.21
      90 90.21
      90 90.21
22/05/2026 08:02:45.775 200   90.25
      200 90.25
      200 90.25
22/05/2026 08:02:23.179 365   90.19
      365 90.19
      100 90.19
      85 90.19
      90 90.19
      90 90.19
22/05/2026 08:01:55.933 85   90.22
      85 90.22
      85 90.22
22/05/2026 08:00:38.299 1   90.22
      1 90.22
      1 90.22
22/05/2026 08:00:04.518 80   90.22
      80 90.22
      80 90.22
22/05/2026 07:59:50.912 80   90.22
      80 90.22
      80 90.22
22/05/2026 07:33:06.014 40   90.51
      40 90.51
      40 90.51
22/05/2026 07:31:55.715 75   90.32
      75 90.32
      75 90.32
22/05/2026 07:31:05.540 1   90.16
      1 90.16
      1 90.16
22/05/2026 07:30:56.025 100   90.16
      98 90.16
      100 90.16
      2 90.16
22/05/2026 07:30:50.010 165   90.17
      98 90.17
      90 90.17
      7 90.17
      10 90.17
      35 90.17
      15 90.17
      75 90.17
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 CEST (UTC+2)