Rio Tinto PLC

189

181

65.94

Date Time Volume Order Volume Price
16/05/2024 21:51:50.027 1   65.94
      1 65.94
      1 65.94
16/05/2024 21:51:28.967 80   65.99
      80 65.99
      80 65.99
16/05/2024 21:35:56.154 90   65.91
      90 65.91
      90 65.91
16/05/2024 21:21:58.302 20   65.99
      20 65.99
      20 65.99
16/05/2024 21:16:36.844 75   65.85
      75 65.85
      75 65.85
16/05/2024 21:16:27.745 90   65.90
      90 65.90
      90 65.90
16/05/2024 21:13:52.835 145   65.90
      145 65.90
      145 65.90
16/05/2024 21:13:48.115 80   65.89
      80 65.89
      80 65.89
16/05/2024 21:13:36.482 70   65.89
      70 65.89
      70 65.89
16/05/2024 21:09:33.242 35   65.89
      35 65.89
      35 65.89
16/05/2024 21:05:16.963 50   65.79
      50 65.79
      50 65.79
16/05/2024 20:57:36.197 2   65.73
      2 65.73
      2 65.73
16/05/2024 20:38:19.928 12   65.80
      12 65.80
      12 65.80
16/05/2024 20:19:28.658 20   65.61
      20 65.61
      20 65.61
16/05/2024 20:15:27.718 8   65.57
      8 65.57
      8 65.57
16/05/2024 20:02:12.312 10   65.58
      10 65.58
      10 65.58
16/05/2024 19:51:22.906 16   65.48
      16 65.48
      16 65.48
16/05/2024 19:41:54.172 10   65.59
      10 65.59
      10 65.59
16/05/2024 19:37:12.501 80   65.68
      80 65.68
      80 65.68
16/05/2024 19:35:03.195 15   65.86
      15 65.86
      15 65.86
16/05/2024 19:28:20.227 5   65.74
      5 65.74
      5 65.74
16/05/2024 19:27:55.154 38   65.86
      38 65.86
      38 65.86
16/05/2024 19:24:13.678 45   65.85
      45 65.85
      45 65.85
16/05/2024 19:14:01.905 14   65.76
      14 65.76
      14 65.76
16/05/2024 19:11:03.737 30   65.79
      30 65.79
      30 65.79
16/05/2024 18:34:18.407 80   65.98
      80 65.98
      80 65.98
16/05/2024 18:29:01.691 80   65.98
      80 65.98
      80 65.98
16/05/2024 18:28:22.465 80   65.99
      80 65.99
      80 65.99
16/05/2024 18:26:50.076 90   66.00
      83 66.00
      7 66.00
      90 66.00
16/05/2024 18:18:45.885 10   65.92
      10 65.92
      10 65.92
16/05/2024 18:18:00.514 9   65.99
      9 65.99
      9 65.99
16/05/2024 18:14:51.920 16   65.89
      16 65.89
      16 65.89
16/05/2024 18:06:44.450 3   65.81
      3 65.81
      3 65.81
16/05/2024 18:03:05.141 75   65.97
      75 65.97
      75 65.97
16/05/2024 18:02:51.670 52   65.96
      52 65.96
      52 65.96
16/05/2024 18:02:45.229 78   65.96
      78 65.96
      78 65.96
16/05/2024 17:57:18.377 62   65.96
      62 65.96
      62 65.96
16/05/2024 17:57:05.516 78   65.96
      78 65.96
      78 65.96
16/05/2024 17:56:37.922 90   65.89
      90 65.89
      90 65.89
16/05/2024 17:41:39.235 80   65.70
      80 65.70
      80 65.70
16/05/2024 17:40:05.934 250   65.55
      250 65.55
      250 65.55
16/05/2024 17:39:53.480 80   65.54
      80 65.54
      80 65.54
16/05/2024 17:39:04.988 80   65.54
      80 65.54
      80 65.54
16/05/2024 17:37:13.797 500   65.30
      500 65.30
      31 65.30
      469 65.30
16/05/2024 17:29:31.597 75   65.79
      75 65.79
      75 65.79
16/05/2024 17:28:42.957 20   65.77
      20 65.77
      20 65.77
16/05/2024 17:28:39.979 80   65.77
      80 65.77
      80 65.77
16/05/2024 17:28:16.805 14   65.83
      14 65.83
      14 65.83
16/05/2024 17:21:52.382 150   65.73
      150 65.73
      150 65.73
16/05/2024 17:21:20.859 800   65.73
      800 65.73
      800 65.73
16/05/2024 17:16:34.025 600   65.69
      600 65.69
      600 65.69
16/05/2024 16:58:02.488 3   65.75
      3 65.75
      3 65.75
16/05/2024 16:47:52.551 3   65.75
      3 65.75
      3 65.75
16/05/2024 16:44:39.562 200   65.74
      200 65.74
      200 65.74
16/05/2024 16:42:34.551 30   65.76
      30 65.76
      30 65.76
16/05/2024 16:36:09.606 152   65.70
      152 65.70
      152 65.70
16/05/2024 16:31:59.184 60   65.64
      60 65.64
      60 65.64
16/05/2024 16:30:24.791 4   65.59
      4 65.59
      4 65.59
16/05/2024 16:25:55.867 80   65.71
      80 65.71
      80 65.71
16/05/2024 16:07:48.653 4   65.54
      4 65.54
      4 65.54
16/05/2024 16:07:16.650 11   65.62
      11 65.62
      11 65.62
16/05/2024 16:07:13.553 6   65.61
      6 65.61
      6 65.61
16/05/2024 16:05:16.717 19   65.74
      19 65.74
      19 65.74
16/05/2024 15:59:26.734 29   65.51
      29 65.51
      29 65.51
16/05/2024 15:59:22.311 8   65.49
      8 65.49
      8 65.49
16/05/2024 15:59:15.978 10   65.51
      10 65.51
      10 65.51
16/05/2024 15:57:28.771 476   65.52
      476 65.52
      476 65.52
16/05/2024 15:57:12.501 800   65.52
      800 65.52
      800 65.52
16/05/2024 15:56:39.925 200   65.47
      200 65.47
      200 65.47
16/05/2024 15:55:37.017 100   65.41
      100 65.41
      100 65.41
16/05/2024 15:53:21.268 450   65.48
      450 65.48
      450 65.48
16/05/2024 15:51:59.071 16   65.43
      16 65.43
      16 65.43
16/05/2024 15:50:55.855 4   65.43
      4 65.43
      4 65.43
16/05/2024 15:50:55.804 81   65.49
      81 65.49
      81 65.49
16/05/2024 15:50:30.836 73   65.49
      73 65.49
      73 65.49
16/05/2024 15:50:23.639 10   65.48
      10 65.48
      10 65.48
16/05/2024 15:50:10.257 56   65.48
      56 65.48
      56 65.48
16/05/2024 15:49:38.257 353   65.44
      353 65.44
      353 65.44
16/05/2024 15:49:36.883 1   65.38
      1 65.38
      1 65.38
16/05/2024 15:49:31.992 164   65.44
      164 65.44
      164 65.44
16/05/2024 15:49:10.133 453   65.47
      453 65.47
      453 65.47
16/05/2024 15:48:02.987 9   65.36
      9 65.36
      9 65.36
16/05/2024 15:47:59.885 73   65.36
      73 65.36
      73 65.36
16/05/2024 15:45:59.897 55   65.38
      55 65.38
      55 65.38
16/05/2024 15:45:17.742 21   65.37
      21 65.37
      21 65.37
16/05/2024 15:41:07.922 20   65.41
      20 65.41
      20 65.41
16/05/2024 15:40:36.552 20   65.36
      20 65.36
      20 65.36
16/05/2024 15:38:04.343 77   65.50
      77 65.50
      77 65.50
16/05/2024 15:36:31.528 304   65.60
      304 65.60
      304 65.60
16/05/2024 15:36:28.176 2   65.54
      2 65.54
      2 65.54
16/05/2024 15:35:02.976 46   65.55
      46 65.55
      46 65.55
16/05/2024 15:30:25.633 457   65.45
      457 65.45
      457 65.45
16/05/2024 15:23:04.355 97   65.63
      97 65.63
      97 65.63
16/05/2024 15:18:52.453 250   65.51
      250 65.51
      250 65.51
16/05/2024 15:15:01.677 28   65.61
      28 65.61
      28 65.61
16/05/2024 15:08:22.891 115   65.65
      115 65.65
      115 65.65
16/05/2024 15:07:14.467 50   65.58
      50 65.58
      50 65.58
16/05/2024 15:01:53.924 3   65.68
      3 65.68
      3 65.68
16/05/2024 15:01:00.629 125   65.67
      125 65.67
      125 65.67
16/05/2024 14:57:24.707 35   65.65
      35 65.65
      35 65.65
16/05/2024 14:44:21.060 85   65.72
      85 65.72
      85 65.72
16/05/2024 14:27:41.761 39   65.88
      39 65.88
      39 65.88
16/05/2024 14:16:12.405 5   65.85
      5 65.85
      5 65.85
16/05/2024 13:56:46.595 200   65.82
      200 65.82
      200 65.82
16/05/2024 13:56:32.603 800   65.82
      800 65.82
      800 65.82
16/05/2024 13:53:51.263 30   65.71
      30 65.71
      30 65.71
16/05/2024 13:47:03.089 500   65.57
      500 65.57
      500 65.57
16/05/2024 13:44:06.554 500   65.45
      500 65.45
      500 65.45
16/05/2024 13:43:49.056 153   65.44
      153 65.44
      153 65.44
16/05/2024 13:36:38.369 30   65.52
      30 65.52
      30 65.52
16/05/2024 13:32:18.465 7   65.53
      7 65.53
      7 65.53
16/05/2024 13:29:49.863 109   65.55
      109 65.55
      109 65.55
16/05/2024 13:23:39.830 23   65.50
      23 65.50
      23 65.50
16/05/2024 13:18:08.477 8   65.56
      8 65.56
      8 65.56
16/05/2024 13:05:34.487 200   65.50
      200 65.50
      200 65.50
16/05/2024 13:04:36.061 200   65.49
      200 65.49
      200 65.49
16/05/2024 13:02:41.198 800   65.50
      800 65.50
      800 65.50
16/05/2024 13:02:17.123 18   65.49
      18 65.49
      18 65.49
16/05/2024 12:55:56.068 366   65.58
      366 65.58
      366 65.58
16/05/2024 12:48:27.348 113   65.59
      113 65.59
      113 65.59
16/05/2024 12:41:38.677 15   65.67
      15 65.67
      15 65.67
16/05/2024 12:40:09.967 90   65.73
      90 65.73
      90 65.73
16/05/2024 12:39:11.281 15   65.74
      15 65.74
      15 65.74
16/05/2024 12:38:20.608 35   65.66
      35 65.66
      35 65.66
16/05/2024 12:37:52.783 180   65.64
      180 65.64
      180 65.64
16/05/2024 12:31:31.657 11   65.55
      11 65.55
      11 65.55
16/05/2024 12:30:54.624 3 078   65.57
      3 078 65.57
      3 078 65.57
16/05/2024 12:30:24.363 800   65.62
      800 65.62
      800 65.62
16/05/2024 12:26:12.081 64   65.67
      64 65.67
      64 65.67
16/05/2024 12:25:31.260 34   65.67
      34 65.67
      34 65.67
16/05/2024 12:23:05.540 30   65.68
      30 65.68
      30 65.68
16/05/2024 12:18:16.020 35   65.59
      35 65.59
      35 65.59
16/05/2024 12:17:33.684 250   65.55
      250 65.55
      250 65.55
16/05/2024 12:15:40.375 150   65.54
      150 65.54
      150 65.54
16/05/2024 12:10:07.753 20   65.54
      20 65.54
      20 65.54
16/05/2024 12:03:46.793 9   65.43
      9 65.43
      9 65.43
16/05/2024 11:59:27.302 50   65.35
      50 65.35
      50 65.35
16/05/2024 11:59:10.631 500   65.34
      500 65.34
      500 65.34
16/05/2024 11:43:21.805 10   65.18
      10 65.18
      10 65.18
16/05/2024 11:32:52.215 70   65.25
      70 65.25
      70 65.25
16/05/2024 11:21:27.777 60   65.26
      60 65.26
      60 65.26
16/05/2024 11:21:13.624 47   65.21
      47 65.21
      47 65.21
16/05/2024 11:18:13.724 50   65.28
      50 65.28
      50 65.28
16/05/2024 11:11:54.252 16   65.27
      16 65.27
      16 65.27
16/05/2024 11:06:47.145 63   65.27
      63 65.27
      63 65.27
16/05/2024 11:06:25.059 150   65.26
      150 65.26
      150 65.26
16/05/2024 11:01:16.020 15   65.16
      15 65.16
      15 65.16
16/05/2024 10:53:56.895 40   65.17
      40 65.17
      40 65.17
16/05/2024 10:48:17.612 150   65.18
      150 65.18
      150 65.18
16/05/2024 10:33:32.663 300   65.15
      300 65.15
      300 65.15
16/05/2024 10:31:16.366 20   65.23
      20 65.23
      20 65.23
16/05/2024 10:28:56.335 20   65.30
      20 65.30
      20 65.30
16/05/2024 10:19:02.697 44   65.20
      44 65.20
      44 65.20
16/05/2024 10:15:45.724 50   65.19
      50 65.19
      50 65.19
16/05/2024 10:14:45.805 50   65.18
      50 65.18
      50 65.18
16/05/2024 10:07:28.007 36   65.23
      36 65.23
      36 65.23
16/05/2024 10:06:57.619 100   65.27
      100 65.27
      100 65.27
16/05/2024 10:04:18.929 10   65.16
      10 65.16
      10 65.16
16/05/2024 10:02:09.594 4   65.21
      4 65.21
      4 65.21
16/05/2024 09:57:50.962 30   65.28
      30 65.28
      30 65.28
16/05/2024 09:56:29.257 100   65.21
      100 65.21
      100 65.21
16/05/2024 09:55:11.692 100   65.20
      100 65.20
      100 65.20
16/05/2024 09:51:32.457 250   65.14
      250 65.14
      250 65.14
16/05/2024 09:43:22.617 62   65.21
      62 65.21
      62 65.21
16/05/2024 09:30:19.493 3   65.05
      3 65.05
      3 65.05
16/05/2024 09:27:52.618 7   65.19
      7 65.19
      7 65.19
16/05/2024 09:20:53.490 500   65.25
      500 65.25
      500 65.25
16/05/2024 09:16:42.400 100   65.11
      100 65.11
      100 65.11
16/05/2024 09:09:17.820 10   64.99
      10 64.99
      10 64.99
16/05/2024 09:09:10.213 1   64.86
      1 64.86
      1 64.86
16/05/2024 09:05:39.483 60   65.12
      60 65.12
      60 65.12
16/05/2024 08:42:02.075 23   64.98
      23 64.98
      23 64.98
16/05/2024 08:38:52.151 130   64.89
      130 64.89
      130 64.89
16/05/2024 08:34:40.859 10   65.00
      10 65.00
      10 65.00
16/05/2024 08:26:36.833 16   65.07
      16 65.07
      16 65.07
16/05/2024 08:19:17.960 9   64.88
      9 64.88
      9 64.88
16/05/2024 08:15:26.838 16   65.07
      16 65.07
      16 65.07
16/05/2024 08:08:03.238 130   64.95
      130 64.95
      130 64.95
16/05/2024 08:07:11.716 130   64.85
      130 64.85
      130 64.85
16/05/2024 08:03:08.220 130   64.78
      130 64.78
      130 64.78
16/05/2024 08:00:04.293 414   64.79
      1 64.79
      293 64.79
      100 64.79
      114 64.79
      10 64.79
      10 64.79
      200 64.79
      100 64.79
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)