Tradegate BSX

Rio Tinto PLC

302

252

81.68

Date	Time	Volume	Order Volume	Price
16/02/2026	18:07:56.728	62		81.68
			62	81.68
			62	81.68
16/02/2026	18:03:46.066	6		81.68
			6	81.68
			6	81.68
16/02/2026	17:58:20.721	7		81.68
			7	81.68
			7	81.68
16/02/2026	17:54:09.908	19		81.68
			19	81.68
			19	81.68
16/02/2026	17:41:45.473	100		81.60
			100	81.60
			100	81.60
16/02/2026	17:39:24.308	30		81.94
			30	81.94
			30	81.94
16/02/2026	17:35:20.618	5		81.99
			5	81.99
			5	81.99
16/02/2026	17:29:01.448	12		81.79
			12	81.79
			12	81.79
16/02/2026	17:28:36.240	35		81.77
			35	81.77
			35	81.77
16/02/2026	17:28:23.182	29		81.73
			29	81.73
			29	81.73
16/02/2026	17:26:27.668	60		81.71
			60	81.71
			60	81.71
16/02/2026	17:24:44.900	30		81.62
			30	81.62
			30	81.62
16/02/2026	17:23:45.189	170		81.62
			170	81.62
			170	81.62
16/02/2026	17:22:40.804	7		81.73
			7	81.73
			7	81.73
16/02/2026	17:18:29.932	2		81.75
			2	81.75
			2	81.75
16/02/2026	17:15:53.506	12		81.58
			12	81.58
			12	81.58
16/02/2026	17:15:02.685	30		81.62
			30	81.62
			30	81.62
16/02/2026	17:14:40.645	100		81.62
			100	81.62
			100	81.62
16/02/2026	17:14:22.306	100		81.60
			100	81.60
			100	81.60
16/02/2026	17:11:33.064	10		81.61
			10	81.61
			10	81.61
16/02/2026	17:08:50.349	8		81.62
			8	81.62
			8	81.62
16/02/2026	16:59:27.014	84		81.44
			84	81.44
			84	81.44
16/02/2026	16:59:23.103	100		81.44
			100	81.44
			100	81.44
16/02/2026	16:57:19.249	18		81.41
			18	81.41
			18	81.41
16/02/2026	16:48:58.785	300		81.40
			300	81.40
			300	81.40
16/02/2026	16:46:43.057	40		81.31
			40	81.31
			40	81.31
16/02/2026	16:38:02.161	1		81.23
			1	81.23
			1	81.23
16/02/2026	16:37:21.131	200		81.24
			200	81.24
			200	81.24
16/02/2026	16:36:07.566	19		81.18
			19	81.18
			19	81.18
16/02/2026	16:27:53.304	50		81.38
			50	81.38
			50	81.38
16/02/2026	16:23:22.761	105		81.30
			105	81.30
			105	81.30
16/02/2026	16:22:59.516	35		81.30
			35	81.30
			35	81.30
16/02/2026	16:18:42.596	240		81.34
			240	81.34
			240	81.34
16/02/2026	16:17:27.882	299		81.33
			271	81.33
			28	81.33
			299	81.33
16/02/2026	16:15:55.955	400		81.35
			400	81.35
			400	81.35
16/02/2026	16:14:56.353	100		81.31
			100	81.31
			100	81.31
16/02/2026	16:06:13.850	174		81.23
			174	81.23
			174	81.23
16/02/2026	16:06:13.700	20		81.23
			20	81.23
			20	81.23
16/02/2026	16:06:03.795	60		81.14
			60	81.14
			60	81.14
16/02/2026	16:05:23.446	18		81.22
			18	81.22
			18	81.22
16/02/2026	16:04:07.907	167		81.18
			167	81.18
			167	81.18
16/02/2026	16:04:07.792	57		81.18
			57	81.18
			57	81.18
16/02/2026	16:02:05.468	195		81.33
			195	81.33
			195	81.33
16/02/2026	16:00:03.699	5		81.28
			5	81.28
			5	81.28
16/02/2026	15:58:58.151	1		81.14
			1	81.14
			1	81.14
16/02/2026	15:55:28.076	40		81.07
			40	81.07
			40	81.07
16/02/2026	15:54:24.805	20		81.16
			20	81.16
			20	81.16
16/02/2026	15:48:32.986	62		80.94
			62	80.94
			62	80.94
16/02/2026	15:47:48.948	1		80.77
			1	80.77
			1	80.77
16/02/2026	15:44:52.561	25		80.88
			25	80.88
			25	80.88
16/02/2026	15:39:22.332	12		80.91
			12	80.91
			12	80.91
16/02/2026	15:38:48.007	2		80.91
			2	80.91
			2	80.91
16/02/2026	15:38:03.302	210		80.94
			210	80.94
			210	80.94
16/02/2026	15:30:47.782	1		80.82
			1	80.82
			1	80.82
16/02/2026	15:21:46.049	50		80.80
			50	80.80
			50	80.80
16/02/2026	15:16:08.705	100		81.00
			100	81.00
			100	81.00
16/02/2026	15:16:03.768	100		80.99
			100	80.99
			100	80.99
16/02/2026	15:10:07.091	3		80.98
			3	80.98
			3	80.98
16/02/2026	15:06:10.170	48		81.00
			48	81.00
			48	81.00
16/02/2026	15:04:38.186	25		80.95
			25	80.95
			25	80.95
16/02/2026	15:04:29.769	13		81.00
			13	81.00
			13	81.00
16/02/2026	15:01:00.574	50		81.07
			50	81.07
			50	81.07
16/02/2026	15:00:01.365	12		81.05
			12	81.05
			12	81.05
16/02/2026	14:59:29.981	2		81.05
			2	81.05
			2	81.05
16/02/2026	14:53:02.624	50		81.00
			50	81.00
			50	81.00
16/02/2026	14:44:02.862	25		81.01
			25	81.01
			25	81.01
16/02/2026	14:38:40.096	300		81.12
			300	81.12
			300	81.12
16/02/2026	14:32:07.794	25		81.02
			25	81.02
			25	81.02
16/02/2026	14:26:37.911	1		81.07
			1	81.07
			1	81.07
16/02/2026	14:26:19.637	1		81.01
			1	81.01
			1	81.01
16/02/2026	14:25:44.133	100		81.09
			100	81.09
			100	81.09
16/02/2026	14:25:01.305	400		81.09
			400	81.09
			400	81.09
16/02/2026	14:18:59.691	30		80.95
			30	80.95
			30	80.95
16/02/2026	14:14:27.209	28		81.01
			28	81.01
			28	81.01
16/02/2026	14:13:32.014	20		81.00
			20	81.00
			20	81.00
16/02/2026	14:07:02.261	49		81.08
			49	81.08
			49	81.08
16/02/2026	14:05:06.830	25		81.08
			25	81.08
			25	81.08
16/02/2026	14:02:10.379	1		81.17
			1	81.17
			1	81.17
16/02/2026	14:01:21.617	1		81.10
			1	81.10
			1	81.10
16/02/2026	13:58:29.332	385		81.13
			385	81.13
			385	81.13
16/02/2026	13:58:03.592	7		81.14
			7	81.14
			7	81.14
16/02/2026	13:55:45.605	29		81.11
			29	81.11
			29	81.11
16/02/2026	13:55:20.462	7		81.12
			7	81.12
			7	81.12
16/02/2026	13:54:08.564	50		81.08
			50	81.08
			50	81.08
16/02/2026	13:52:49.697	307		81.15
			307	81.15
			307	81.15
16/02/2026	13:51:57.012	10		81.17
			10	81.17
			10	81.17
16/02/2026	13:50:52.428	400		81.12
			400	81.12
			400	81.12
16/02/2026	13:50:09.900	20		81.15
			20	81.15
			20	81.15
16/02/2026	13:49:21.262	29		81.15
			29	81.15
			29	81.15
16/02/2026	13:46:12.768	29		81.17
			29	81.17
			29	81.17
16/02/2026	13:42:49.979	34		81.17
			34	81.17
			34	81.17
16/02/2026	13:34:41.113	20		81.10
			20	81.10
			20	81.10
16/02/2026	13:34:05.651	46		81.15
			46	81.15
			46	81.15
16/02/2026	13:29:03.893	103		81.26
			103	81.26
			103	81.26
16/02/2026	13:23:16.052	43		81.34
			43	81.34
			43	81.34
16/02/2026	13:20:18.973	2		81.37
			2	81.37
			2	81.37
16/02/2026	13:19:55.979	10		81.33
			10	81.33
			10	81.33
16/02/2026	13:19:52.776	26		81.33
			26	81.33
			26	81.33
16/02/2026	13:17:26.573	35		81.38
			35	81.38
			35	81.38
16/02/2026	13:16:19.201	90		81.24
			90	81.24
			90	81.24
16/02/2026	13:10:15.160	12		81.15
			12	81.15
			12	81.15
16/02/2026	13:09:56.159	5		81.17
			5	81.17
			5	81.17
16/02/2026	13:00:33.325	25		81.07
			25	81.07
			25	81.07
16/02/2026	12:59:25.537	7		81.07
			7	81.07
			7	81.07
16/02/2026	12:59:17.353	3		81.10
			3	81.10
			3	81.10
16/02/2026	12:58:18.506	40		81.07
			40	81.07
			40	81.07
16/02/2026	12:50:39.906	8		81.08
			8	81.08
			8	81.08
16/02/2026	12:42:21.554	125		81.14
			125	81.14
			125	81.14
16/02/2026	12:35:36.477	10		81.01
			10	81.01
			10	81.01
16/02/2026	12:34:00.584	200		81.09
			200	81.09
			200	81.09
16/02/2026	12:33:36.212	39		81.10
			39	81.10
			39	81.10
16/02/2026	12:31:47.464	125		81.14
			125	81.14
			120	81.14
			5	81.14
16/02/2026	12:29:58.894	200		81.11
			200	81.11
			200	81.11
16/02/2026	12:28:56.173	2		81.12
			2	81.12
			2	81.12
16/02/2026	12:28:04.951	400		81.06
			400	81.06
			400	81.06
16/02/2026	12:27:31.481	13		81.06
			13	81.06
			13	81.06
16/02/2026	12:18:30.784	3		81.14
			3	81.14
			3	81.14
16/02/2026	12:17:13.868	13		81.11
			13	81.11
			13	81.11
16/02/2026	12:13:34.282	20		80.98
			20	80.98
			20	80.98
16/02/2026	12:12:33.191	13		81.03
			13	81.03
			13	81.03
16/02/2026	12:12:23.814	6		81.03
			6	81.03
			6	81.03
16/02/2026	12:10:06.378	25		81.07
			25	81.07
			25	81.07
16/02/2026	12:06:56.085	22		81.09
			22	81.09
			22	81.09
16/02/2026	12:05:40.225	50		81.13
			50	81.13
			50	81.13
16/02/2026	12:03:40.025	100		81.02
			100	81.02
			100	81.02
16/02/2026	12:02:40.921	400		81.02
			400	81.02
			400	81.02
16/02/2026	12:00:31.143	6		81.08
			6	81.08
			6	81.08
16/02/2026	11:59:15.249	150		81.00
			150	81.00
			150	81.00
16/02/2026	11:56:28.097	5		81.08
			5	81.08
			5	81.08
16/02/2026	11:53:55.543	61		81.04
			61	81.04
			61	81.04
16/02/2026	11:53:27.399	50		81.11
			50	81.11
			50	81.11
16/02/2026	11:47:53.848	20		81.13
			20	81.13
			20	81.13
16/02/2026	11:40:13.424	36		81.04
			36	81.04
			36	81.04
16/02/2026	11:37:59.821	99		81.02
			99	81.02
			99	81.02
16/02/2026	11:33:01.395	123		81.06
			123	81.06
			123	81.06
16/02/2026	11:32:09.720	25		81.06
			25	81.06
			25	81.06
16/02/2026	11:28:30.167	100		81.10
			100	81.10
			100	81.10
16/02/2026	11:27:39.085	100		81.07
			100	81.07
			100	81.07
16/02/2026	11:26:37.768	247		81.14
			247	81.14
			247	81.14
16/02/2026	11:26:36.061	4		81.14
			4	81.14
			4	81.14
16/02/2026	11:24:47.717	20		81.04
			20	81.04
			20	81.04
16/02/2026	11:21:38.933	400		81.07
			400	81.07
			400	81.07
16/02/2026	11:21:17.081	29		81.07
			29	81.07
			29	81.07
16/02/2026	11:18:33.124	50		81.06
			50	81.06
			50	81.06
16/02/2026	11:18:32.936	35		81.06
			35	81.06
			35	81.06
16/02/2026	11:18:31.769	15		81.06
			15	81.06
			15	81.06
16/02/2026	11:18:31.149	20		81.06
			20	81.06
			20	81.06
16/02/2026	11:18:30.614	20		81.06
			20	81.06
			20	81.06
16/02/2026	11:13:13.556	24		81.11
			24	81.11
			24	81.11
16/02/2026	11:13:12.804	28		81.11
			28	81.11
			28	81.11
16/02/2026	11:11:56.663	30		81.11
			30	81.11
			30	81.11
16/02/2026	11:11:40.588	90		81.11
			90	81.11
			90	81.11
16/02/2026	11:08:49.681	40		81.10
			40	81.10
			40	81.10
16/02/2026	11:08:28.356	38		81.11
			38	81.11
			38	81.11
16/02/2026	11:05:34.306	199		81.13
			199	81.13
			199	81.13
16/02/2026	11:04:53.203	60		81.13
			60	81.13
			60	81.13
16/02/2026	10:57:07.640	30		81.13
			30	81.13
			30	81.13
16/02/2026	10:57:05.428	50		81.15
			50	81.15
			50	81.15
16/02/2026	10:53:55.537	22		81.21
			22	81.21
			22	81.21
16/02/2026	10:53:48.262	21		81.25
			21	81.25
			21	81.25
16/02/2026	10:53:20.176	25		81.28
			25	81.28
			25	81.28
16/02/2026	10:47:37.780	62		81.13
			62	81.13
			62	81.13
16/02/2026	10:44:34.944	100		81.24
			100	81.24
			100	81.24
16/02/2026	10:42:21.012	73		81.28
			73	81.28
			73	81.28
16/02/2026	10:41:26.868	10		81.16
			10	81.16
			10	81.16
16/02/2026	10:38:56.261	12		81.22
			12	81.22
			12	81.22
16/02/2026	10:33:31.005	125		81.35
			125	81.35
			125	81.35
16/02/2026	10:31:01.145	31		81.26
			31	81.26
			31	81.26
16/02/2026	10:30:44.688	11		81.34
			11	81.34
			11	81.34
16/02/2026	10:22:17.731	53		81.41
			53	81.41
			53	81.41
16/02/2026	10:17:53.500	50		81.49
			50	81.49
			50	81.49
16/02/2026	10:17:31.965	3		81.47
			3	81.47
			3	81.47
16/02/2026	10:17:18.115	3		81.52
			3	81.52
			3	81.52
16/02/2026	10:14:39.697	36		81.51
			36	81.51
			36	81.51
16/02/2026	10:12:46.110	73		81.55
			17	81.55
			73	81.55
			56	81.55
16/02/2026	10:10:15.357	300		81.45
			300	81.45
			300	81.45
16/02/2026	10:05:16.006	7		81.34
			7	81.34
			7	81.34
16/02/2026	10:02:41.391	25		81.39
			25	81.39
			25	81.39
16/02/2026	10:00:13.744	10		81.27
			10	81.27
			10	81.27
16/02/2026	09:59:23.415	1		81.40
			1	81.40
			1	81.40
16/02/2026	09:57:27.402	5		81.33
			5	81.33
			5	81.33
16/02/2026	09:56:08.427	184		81.44
			184	81.44
			184	81.44
16/02/2026	09:55:40.110	6		81.46
			6	81.46
			6	81.46
16/02/2026	09:53:28.419	2		81.44
			2	81.44
			2	81.44
16/02/2026	09:51:25.067	23		81.44
			23	81.44
			23	81.44
16/02/2026	09:50:58.879	72		81.44
			72	81.44
			72	81.44
16/02/2026	09:50:07.110	13		81.44
			13	81.44
			13	81.44
16/02/2026	09:47:43.456	40		81.39
			40	81.39
			40	81.39
16/02/2026	09:45:10.914	400		81.36
			400	81.36
			400	81.36
16/02/2026	09:44:35.091	200		81.28
			200	81.28
			200	81.28
16/02/2026	09:44:08.768	12		81.33
			12	81.33
			12	81.33
16/02/2026	09:41:53.755	828		81.24
			828	81.24
			828	81.24
16/02/2026	09:41:35.015	400		81.22
			400	81.22
			400	81.22
16/02/2026	09:40:35.164	90		81.12
			90	81.12
			90	81.12
16/02/2026	09:39:40.185	17		81.14
			17	81.14
			17	81.14
16/02/2026	09:39:17.019	10		81.16
			10	81.16
			10	81.16
16/02/2026	09:38:32.064	10		81.14
			10	81.14
			10	81.14
16/02/2026	09:37:40.438	30		81.17
			30	81.17
			30	81.17
16/02/2026	09:35:34.333	54		81.29
			54	81.29
			54	81.29
16/02/2026	09:35:26.055	10		81.30
			10	81.30
			10	81.30
16/02/2026	09:34:26.656	15		81.33
			15	81.33
			15	81.33
16/02/2026	09:31:52.160	120		81.34
			120	81.34
			120	81.34
16/02/2026	09:30:54.992	1		81.33
			1	81.33
			1	81.33
16/02/2026	09:30:49.899	13		81.32
			13	81.32
			13	81.32
16/02/2026	09:30:37.168	175		81.26
			175	81.26
			175	81.26
16/02/2026	09:29:39.614	1		81.14
			1	81.14
			1	81.14
16/02/2026	09:25:49.493	43		81.33
			43	81.33
			43	81.33
16/02/2026	09:25:38.593	12		81.33
			12	81.33
			12	81.33
16/02/2026	09:25:18.422	157		81.29
			157	81.29
			157	81.29
16/02/2026	09:22:38.628	20		81.43
			20	81.43
			20	81.43
16/02/2026	09:21:53.029	15		81.53
			15	81.53
			15	81.53
16/02/2026	09:18:42.569	25		81.67
			25	81.67
			25	81.67
16/02/2026	09:17:46.938	100		81.50
			100	81.50
			100	81.50
16/02/2026	09:17:17.588	100		81.49
			100	81.49
			100	81.49
16/02/2026	09:17:11.643	20		81.44
			20	81.44
			20	81.44
16/02/2026	09:12:36.318	30		80.78
			30	80.78
			30	80.78
16/02/2026	09:10:16.125	62		81.00
			62	81.00
			62	81.00
16/02/2026	09:10:16.078	1		81.02
			1	81.02
			1	81.02
16/02/2026	09:10:05.777	63		81.01
			63	81.01
			63	81.01
16/02/2026	09:08:41.083	25		81.22
			25	81.22
			25	81.22
16/02/2026	09:08:07.796	105		81.23
			105	81.23
			105	81.23
16/02/2026	09:08:03.416	60		81.23
			60	81.23
			60	81.23
16/02/2026	09:05:53.344	11		81.04
			11	81.04
			11	81.04
16/02/2026	09:05:23.003	70		81.24
			70	81.24
			70	81.24
16/02/2026	09:02:56.950	238		81.01
			1	81.01
			53	81.01
			180	81.01
			26	81.01
			31	81.01
			185	81.01
16/02/2026	08:55:12.998	100		81.00
			100	81.00
			100	81.00
16/02/2026	08:54:29.673	200		81.00
			200	81.00
			200	81.00
16/02/2026	08:54:21.004	65		81.00
			65	81.00
			65	81.00
16/02/2026	08:52:51.833	50		81.00
			50	81.00
			50	81.00
16/02/2026	08:34:35.898	100		80.96
			100	80.96
			100	80.96
16/02/2026	08:34:25.187	100		80.95
			100	80.95
			100	80.95
16/02/2026	08:21:43.019	30		80.95
			30	80.95
			30	80.95
16/02/2026	08:12:56.893	1		80.95
			1	80.95
			1	80.95
16/02/2026	08:05:28.557	1		80.95
			1	80.95
			1	80.95
16/02/2026	08:01:14.636	10		80.81
			10	80.81
			10	80.81
16/02/2026	08:00:57.858	20		80.81
			20	80.81
			20	80.81
16/02/2026	08:00:16.674	3		80.95
			3	80.95
			3	80.95
16/02/2026	08:00:05.385	11		80.61
			11	80.61
			11	80.61
16/02/2026	07:52:15.176	59		80.50
			59	80.50
			59	80.50
16/02/2026	07:48:21.365	10		80.50
			10	80.50
			10	80.50
16/02/2026	07:47:28.554	25		80.25
			25	80.25
			25	80.25
16/02/2026	07:45:16.734	19		80.25
			19	80.25
			19	80.25
16/02/2026	07:36:56.345	55		80.21
			55	80.21
			55	80.21
16/02/2026	07:36:47.949	460		80.21
			249	80.21
			39	80.21
			300	80.21
			75	80.21
			10	80.21
			47	80.21
			150	80.21
			50	80.21
16/02/2026	07:36:22.790	65		80.24
			15	80.24
			65	80.24
			50	80.24
16/02/2026	07:35:59.425	100		80.50
			75	80.50
			100	80.50
			20	80.50
			5	80.50
16/02/2026	07:34:18.206	100		81.00
			100	81.00
			50	81.00
			50	81.00
16/02/2026	07:34:03.066	100		81.01
			100	81.01
			100	81.01
16/02/2026	07:33:31.434	150		81.01
			100	81.01
			50	81.01
			150	81.01
16/02/2026	07:31:58.960	100		81.11
			100	81.11
			83	81.11
			17	81.11
16/02/2026	07:31:52.058	71		81.29
			35	81.29
			9	81.29
			12	81.29
			36	81.29
			50	81.29
16/02/2026	07:30:16.190	1 069		81.46
			20	81.46
			10	81.46
			40	81.46
			100	81.46
			200	81.46
			12	81.46
			77	81.46
			100	81.46
			5	81.46
			50	81.46
			10	81.46
			40	81.46
			6	81.46
			100	81.46
			58	81.46
			100	81.46
			143	81.46
			85	81.46
			30	81.46
			100	81.46
			482	81.46
			20	81.46
			60	81.46
			100	81.46
			5	81.46
			6	81.46
			50	81.46
			75	81.46
			45	81.46
			9	81.46

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 7.40 / Ask: 7.45
Volume: 884 577
+28.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 18:23:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice