Rio Tinto PLC

250

229

81.38

Date Time Volume Order Volume Price
02/04/2026 21:40:50.930 20   81.38
      20 81.38
      20 81.38
02/04/2026 21:29:06.098 9   81.78
      9 81.78
      9 81.78
02/04/2026 21:03:48.557 32   81.36
      32 81.36
      32 81.36
02/04/2026 20:54:29.316 70   81.59
      70 81.59
      70 81.59
02/04/2026 20:45:47.756 20   81.54
      20 81.54
      20 81.54
02/04/2026 20:30:54.926 10   81.49
      10 81.49
      10 81.49
02/04/2026 20:24:56.716 30   81.50
      30 81.50
      30 81.50
02/04/2026 20:24:43.739 70   81.59
      70 81.59
      70 81.59
02/04/2026 20:20:22.343 17   81.56
      17 81.56
      17 81.56
02/04/2026 20:19:44.888 4   81.55
      4 81.55
      4 81.55
02/04/2026 20:03:53.636 19   81.78
      19 81.78
      19 81.78
02/04/2026 20:03:02.812 70   81.38
      70 81.38
      70 81.38
02/04/2026 20:00:33.540 60   81.48
      60 81.48
      60 81.48
02/04/2026 19:58:15.982 70   81.39
      70 81.39
      70 81.39
02/04/2026 19:56:50.947 70   81.50
      70 81.50
      70 81.50
02/04/2026 19:39:51.480 70   81.66
      70 81.66
      70 81.66
02/04/2026 19:39:13.557 25   81.65
      25 81.65
      25 81.65
02/04/2026 19:30:43.006 36   81.65
      36 81.65
      36 81.65
02/04/2026 19:26:55.275 39   81.65
      39 81.65
      39 81.65
02/04/2026 19:26:55.115 70   81.65
      70 81.65
      70 81.65
02/04/2026 19:26:54.279 70   81.65
      70 81.65
      70 81.65
02/04/2026 19:26:17.415 70   81.58
      70 81.58
      70 81.58
02/04/2026 19:18:58.882 15   81.26
      15 81.26
      15 81.26
02/04/2026 19:15:03.524 10   81.19
      10 81.19
      10 81.19
02/04/2026 19:13:31.262 70   81.19
      70 81.19
      70 81.19
02/04/2026 19:04:31.612 25   81.27
      25 81.27
      25 81.27
02/04/2026 19:00:46.671 7   81.33
      7 81.33
      7 81.33
02/04/2026 18:55:10.446 14   81.43
      14 81.43
      14 81.43
02/04/2026 18:54:53.254 50   81.43
      50 81.43
      50 81.43
02/04/2026 18:50:09.650 50   81.07
      50 81.07
      50 81.07
02/04/2026 18:45:00.377 8   81.38
      8 81.38
      8 81.38
02/04/2026 18:43:00.644 50   81.21
      50 81.21
      50 81.21
02/04/2026 18:37:37.845 2   81.07
      2 81.07
      2 81.07
02/04/2026 18:23:08.015 30   81.29
      30 81.29
      30 81.29
02/04/2026 18:06:42.359 40   81.09
      10 81.09
      30 81.09
      40 81.09
02/04/2026 17:59:48.077 5   81.12
      5 81.12
      5 81.12
02/04/2026 17:59:17.135 15   81.12
      15 81.12
      12 81.12
      3 81.12
02/04/2026 17:58:01.688 1   81.40
      1 81.40
      1 81.40
02/04/2026 17:46:17.909 40   81.30
      40 81.30
      40 81.30
02/04/2026 17:44:42.870 63   81.29
      63 81.29
      63 81.29
02/04/2026 17:37:52.109 8   81.57
      8 81.57
      8 81.57
02/04/2026 17:37:51.947 81   81.57
      11 81.57
      81 81.57
      70 81.57
02/04/2026 17:22:32.237 102   81.38
      102 81.38
      102 81.38
02/04/2026 17:22:06.772 400   81.49
      400 81.49
      400 81.49
02/04/2026 17:17:28.310 21   81.63
      21 81.63
      21 81.63
02/04/2026 17:17:06.541 100   81.63
      100 81.63
      100 81.63
02/04/2026 17:09:56.035 50   81.60
      50 81.60
      50 81.60
02/04/2026 17:07:36.672 10   81.63
      10 81.63
      10 81.63
02/04/2026 17:07:28.501 200   81.62
      200 81.62
      200 81.62
02/04/2026 17:07:20.224 50   81.57
      50 81.57
      50 81.57
02/04/2026 17:05:11.640 23   81.65
      23 81.65
      23 81.65
02/04/2026 17:03:49.420 35   81.61
      35 81.61
      35 81.61
02/04/2026 16:59:16.562 13   81.79
      13 81.79
      13 81.79
02/04/2026 16:57:22.756 250   81.71
      250 81.71
      250 81.71
02/04/2026 16:52:51.803 302   81.64
      302 81.64
      302 81.64
02/04/2026 16:52:49.250 400   81.64
      400 81.64
      400 81.64
02/04/2026 16:51:57.032 50   81.50
      50 81.50
      50 81.50
02/04/2026 16:51:45.894 400   81.52
      400 81.52
      400 81.52
02/04/2026 16:48:47.416 12   81.70
      12 81.70
      12 81.70
02/04/2026 16:48:32.908 50   81.73
      50 81.73
      50 81.73
02/04/2026 16:47:29.979 123   81.83
      123 81.83
      123 81.83
02/04/2026 16:47:12.470 3   81.73
      3 81.73
      3 81.73
02/04/2026 16:46:45.862 68   81.76
      68 81.76
      68 81.76
02/04/2026 16:46:19.505 31   81.73
      31 81.73
      31 81.73
02/04/2026 16:45:08.618 10   81.80
      10 81.80
      10 81.80
02/04/2026 16:44:54.470 355   81.71
      355 81.71
      355 81.71
02/04/2026 16:44:22.919 400   81.71
      400 81.71
      400 81.71
02/04/2026 16:43:55.175 33   81.70
      33 81.70
      33 81.70
02/04/2026 16:42:53.075 6   81.61
      6 81.61
      6 81.61
02/04/2026 16:42:06.607 18   81.59
      18 81.59
      18 81.59
02/04/2026 16:41:29.410 100   81.58
      100 81.58
      100 81.58
02/04/2026 16:41:25.429 400   81.61
      400 81.61
      400 81.61
02/04/2026 16:39:51.378 2   81.63
      2 81.63
      2 81.63
02/04/2026 16:38:04.885 400   81.68
      400 81.68
      400 81.68
02/04/2026 16:37:27.973 54   81.99
      54 81.99
      54 81.99
02/04/2026 16:37:14.868 19   81.94
      19 81.94
      19 81.94
02/04/2026 16:36:28.401 50   81.70
      50 81.70
      50 81.70
02/04/2026 16:36:23.751 63   81.69
      63 81.69
      63 81.69
02/04/2026 16:19:41.776 385   81.19
      385 81.19
      385 81.19
02/04/2026 16:19:40.543 400   81.19
      400 81.19
      400 81.19
02/04/2026 16:19:22.066 400   81.19
      400 81.19
      400 81.19
02/04/2026 16:16:56.756 50   81.04
      50 81.04
      50 81.04
02/04/2026 16:12:05.584 400   81.18
      400 81.18
      400 81.18
02/04/2026 16:09:28.668 41   81.10
      41 81.10
      41 81.10
02/04/2026 16:07:10.039 10   81.08
      10 81.08
      10 81.08
02/04/2026 16:06:53.818 3   81.18
      3 81.18
      3 81.18
02/04/2026 16:05:35.305 400   81.10
      400 81.10
      400 81.10
02/04/2026 16:04:04.719 125   81.13
      125 81.13
      125 81.13
02/04/2026 16:01:43.799 400   81.13
      400 81.13
      400 81.13
02/04/2026 16:00:19.741 100   81.18
      100 81.18
      100 81.18
02/04/2026 16:00:01.631 1   81.18
      1 81.18
      1 81.18
02/04/2026 15:59:16.714 150   81.07
      150 81.07
      150 81.07
02/04/2026 15:58:42.189 400   81.19
      400 81.19
      400 81.19
02/04/2026 15:55:43.232 91   80.98
      91 80.98
      91 80.98
02/04/2026 15:55:29.909 75   81.00
      75 81.00
      75 81.00
02/04/2026 15:54:27.492 6   81.00
      6 81.00
      6 81.00
02/04/2026 15:52:02.488 50   80.91
      50 80.91
      50 80.91
02/04/2026 15:52:01.888 64   80.90
      64 80.90
      64 80.90
02/04/2026 15:50:57.707 7   80.89
      7 80.89
      7 80.89
02/04/2026 15:49:22.806 20   80.84
      20 80.84
      20 80.84
02/04/2026 15:45:57.553 1   80.71
      1 80.71
      1 80.71
02/04/2026 15:41:54.710 5   80.46
      5 80.46
      5 80.46
02/04/2026 15:39:39.298 2   80.47
      2 80.47
      2 80.47
02/04/2026 15:36:29.316 2   80.55
      2 80.55
      2 80.55
02/04/2026 15:27:49.051 3   79.86
      3 79.86
      3 79.86
02/04/2026 15:24:31.691 40   79.81
      40 79.81
      40 79.81
02/04/2026 15:21:10.770 34   79.78
      34 79.78
      34 79.78
02/04/2026 15:19:08.847 28   79.80
      28 79.80
      28 79.80
02/04/2026 15:16:51.513 65   79.85
      65 79.85
      65 79.85
02/04/2026 15:15:09.190 21   79.86
      21 79.86
      21 79.86
02/04/2026 15:14:14.284 25   79.88
      25 79.88
      25 79.88
02/04/2026 15:13:04.495 30   79.86
      30 79.86
      30 79.86
02/04/2026 15:00:25.951 50   79.85
      50 79.85
      50 79.85
02/04/2026 14:50:27.215 50   79.97
      50 79.97
      50 79.97
02/04/2026 14:49:39.902 25   80.00
      25 80.00
      25 80.00
02/04/2026 14:45:20.659 30   79.91
      30 79.91
      30 79.91
02/04/2026 14:45:14.439 30   79.91
      30 79.91
      30 79.91
02/04/2026 14:37:21.883 30   79.97
      30 79.97
      30 79.97
02/04/2026 14:30:59.188 10   79.92
      10 79.92
      10 79.92
02/04/2026 14:25:26.970 35   79.90
      35 79.90
      35 79.90
02/04/2026 14:23:21.620 6   79.90
      6 79.90
      6 79.90
02/04/2026 14:23:00.881 400   79.86
      400 79.86
      400 79.86
02/04/2026 14:20:00.714 13   79.67
      13 79.67
      13 79.67
02/04/2026 14:16:19.916 75   79.66
      75 79.66
      75 79.66
02/04/2026 14:14:04.455 45   79.62
      45 79.62
      45 79.62
02/04/2026 14:08:25.632 14   79.74
      14 79.74
      14 79.74
02/04/2026 14:02:58.376 400   79.72
      400 79.72
      400 79.72
02/04/2026 14:02:31.124 400   79.77
      400 79.77
      400 79.77
02/04/2026 14:00:29.223 10   79.88
      10 79.88
      10 79.88
02/04/2026 13:59:56.262 26   79.78
      26 79.78
      26 79.78
02/04/2026 13:58:30.863 199   79.85
      199 79.85
      199 79.85
02/04/2026 13:55:13.441 300   79.96
      300 79.96
      300 79.96
02/04/2026 13:50:29.777 1 160   79.90
      1 160 79.90
      1 160 79.90
02/04/2026 13:50:03.148 400   79.89
      400 79.89
      400 79.89
02/04/2026 13:48:53.651 1   79.78
      1 79.78
      1 79.78
02/04/2026 13:47:12.250 10   79.78
      10 79.78
      10 79.78
02/04/2026 13:41:42.619 20   79.87
      20 79.87
      20 79.87
02/04/2026 13:40:30.826 50   79.90
      50 79.90
      50 79.90
02/04/2026 13:28:11.028 100   80.27
      100 80.27
      100 80.27
02/04/2026 13:28:04.300 25   80.35
      25 80.35
      25 80.35
02/04/2026 13:24:29.997 46   80.26
      46 80.26
      46 80.26
02/04/2026 13:19:42.944 40   80.26
      40 80.26
      40 80.26
02/04/2026 13:18:51.157 100   80.24
      100 80.24
      100 80.24
02/04/2026 13:16:04.142 100   80.15
      100 80.15
      100 80.15
02/04/2026 13:14:08.518 23   80.36
      23 80.36
      23 80.36
02/04/2026 12:57:44.570 104   80.44
      104 80.44
      104 80.44
02/04/2026 12:57:20.067 336   80.37
      336 80.37
      336 80.37
02/04/2026 12:51:58.260 75   80.29
      75 80.29
      75 80.29
02/04/2026 12:51:13.079 20   80.30
      20 80.30
      20 80.30
02/04/2026 12:49:14.851 1   80.40
      1 80.40
      1 80.40
02/04/2026 12:26:18.878 25   80.31
      25 80.31
      25 80.31
02/04/2026 12:22:15.925 65   80.25
      65 80.25
      65 80.25
02/04/2026 12:19:57.550 100   80.32
      100 80.32
      100 80.32
02/04/2026 12:01:30.196 100   80.23
      100 80.23
      100 80.23
02/04/2026 11:54:25.431 120   80.21
      120 80.21
      120 80.21
02/04/2026 11:49:31.998 100   80.14
      100 80.14
      100 80.14
02/04/2026 11:48:40.668 30   80.24
      30 80.24
      30 80.24
02/04/2026 11:43:54.516 184   80.15
      184 80.15
      184 80.15
02/04/2026 11:43:16.280 59   80.14
      59 80.14
      59 80.14
02/04/2026 11:42:58.180 55   80.14
      55 80.14
      55 80.14
02/04/2026 11:40:42.606 26   80.14
      26 80.14
      26 80.14
02/04/2026 11:39:41.704 4   80.15
      4 80.15
      4 80.15
02/04/2026 11:39:37.408 21   80.08
      21 80.08
      21 80.08
02/04/2026 11:39:02.868 21   80.06
      21 80.06
      21 80.06
02/04/2026 11:37:43.462 47   80.07
      47 80.07
      47 80.07
02/04/2026 11:36:06.621 70   80.14
      70 80.14
      70 80.14
02/04/2026 11:36:06.559 29   80.16
      29 80.16
      29 80.16
02/04/2026 11:35:49.246 70   80.15
      70 80.15
      70 80.15
02/04/2026 11:34:08.800 35   80.16
      35 80.16
      35 80.16
02/04/2026 11:26:15.928 1   80.08
      1 80.08
      1 80.08
02/04/2026 11:24:13.581 30   80.07
      30 80.07
      30 80.07
02/04/2026 11:21:12.660 15   80.03
      15 80.03
      15 80.03
02/04/2026 11:19:01.394 40   80.08
      40 80.08
      40 80.08
02/04/2026 11:16:30.054 150   80.07
      150 80.07
      150 80.07
02/04/2026 11:16:21.554 100   80.00
      100 80.00
      100 80.00
02/04/2026 11:15:18.863 37   79.98
      37 79.98
      37 79.98
02/04/2026 11:11:52.606 6   79.97
      6 79.97
      6 79.97
02/04/2026 11:06:25.156 39   80.06
      39 80.06
      39 80.06
02/04/2026 11:02:34.701 50   80.16
      50 80.16
      50 80.16
02/04/2026 10:52:38.625 26   80.04
      26 80.04
      26 80.04
02/04/2026 10:49:19.647 100   80.09
      100 80.09
      100 80.09
02/04/2026 10:45:00.610 35   80.02
      35 80.02
      35 80.02
02/04/2026 10:36:19.490 15   80.01
      15 80.01
      15 80.01
02/04/2026 10:33:31.044 1   80.12
      1 80.12
      1 80.12
02/04/2026 10:27:29.820 250   79.99
      250 79.99
      250 79.99
02/04/2026 10:26:31.132 400   79.88
      400 79.88
      400 79.88
02/04/2026 10:24:12.855 1   79.89
      1 79.89
      1 79.89
02/04/2026 10:22:14.974 14   79.80
      14 79.80
      14 79.80
02/04/2026 10:19:44.314 5   79.81
      5 79.81
      5 79.81
02/04/2026 09:56:36.169 100   80.00
      100 80.00
      100 80.00
02/04/2026 09:56:32.784 199   79.99
      199 79.99
      199 79.99
02/04/2026 09:52:30.334 100   79.87
      100 79.87
      100 79.87
02/04/2026 09:51:52.655 69   79.98
      69 79.98
      69 79.98
02/04/2026 09:51:51.064 30   79.98
      30 79.98
      30 79.98
02/04/2026 09:48:50.876 199   79.98
      199 79.98
      199 79.98
02/04/2026 09:48:01.007 30   79.87
      30 79.87
      30 79.87
02/04/2026 09:47:57.173 30   79.89
      30 79.89
      30 79.89
02/04/2026 09:31:44.216 272   79.80
      272 79.80
      272 79.80
02/04/2026 09:31:34.827 100   79.83
      100 79.83
      100 79.83
02/04/2026 09:30:06.376 50   79.98
      50 79.98
      50 79.98
02/04/2026 09:22:50.626 10   79.74
      10 79.74
      10 79.74
02/04/2026 09:20:30.076 75   79.62
      75 79.62
      75 79.62
02/04/2026 09:14:48.519 125   79.78
      125 79.78
      125 79.78
02/04/2026 09:12:20.151 300   79.83
      300 79.83
      300 79.83
02/04/2026 09:12:02.205 13   79.66
      13 79.66
      13 79.66
02/04/2026 09:11:52.450 200   79.72
      200 79.72
      200 79.72
02/04/2026 09:11:10.919 105   79.71
      105 79.71
      105 79.71
02/04/2026 09:05:30.399 20   79.66
      20 79.66
      20 79.66
02/04/2026 08:58:18.240 80   79.26
      80 79.26
      80 79.26
02/04/2026 08:50:27.929 50   79.27
      50 79.27
      50 79.27
02/04/2026 08:47:13.101 2   79.57
      2 79.57
      2 79.57
02/04/2026 08:38:53.540 10   79.27
      10 79.27
      10 79.27
02/04/2026 08:27:08.764 50   79.26
      50 79.26
      50 79.26
02/04/2026 08:27:08.729 70   79.26
      70 79.26
      70 79.26
02/04/2026 08:25:22.227 50   79.62
      50 79.62
      50 79.62
02/04/2026 08:22:58.083 5   79.28
      5 79.28
      5 79.28
02/04/2026 08:22:20.912 14   79.32
      14 79.32
      14 79.32
02/04/2026 08:17:46.103 50   79.45
      50 79.45
      50 79.45
02/04/2026 08:16:43.192 100   79.38
      100 79.38
      100 79.38
02/04/2026 08:13:21.759 75   79.39
      75 79.39
      75 79.39
02/04/2026 08:08:00.303 100   79.63
      100 79.63
      100 79.63
02/04/2026 08:06:43.321 9   79.98
      9 79.98
      9 79.98
02/04/2026 08:00:18.258 1   79.55
      1 79.55
      1 79.55
02/04/2026 07:56:32.926 22   79.88
      22 79.88
      22 79.88
02/04/2026 07:33:54.750 146   79.63
      50 79.63
      35 79.63
      146 79.63
      40 79.63
      20 79.63
      1 79.63
02/04/2026 07:33:42.283 164   79.83
      1 79.83
      20 79.83
      20 79.83
      124 79.83
      103 79.83
      30 79.83
      30 79.83
02/04/2026 07:30:03.684 110   80.12
      110 80.12
      110 80.12
02/04/2026 07:30:02.092 110   80.12
      25 80.12
      10 80.12
      75 80.12
      110 80.12
02/04/2026 07:30:00.728 359   80.50
      100 80.50
      100 80.50
      59 80.50
      100 80.50
      200 80.50
      50 80.50
      4 80.50
      100 80.50
      5 80.50
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)