Rio Tinto PLC

182

176

59.80

Date Time Volume Order Volume Price
21/11/2024 21:47:51.925 40   59.80
      40 59.80
      40 59.80
21/11/2024 21:37:59.317 30   59.56
      30 59.56
      30 59.56
21/11/2024 21:26:09.882 30   59.77
      30 59.77
      30 59.77
21/11/2024 21:23:33.894 50   59.51
      50 59.51
      50 59.51
21/11/2024 21:22:20.716 8   59.77
      8 59.77
      8 59.77
21/11/2024 21:15:22.939 2   59.79
      2 59.79
      2 59.79
21/11/2024 20:50:39.968 25   59.55
      25 59.55
      25 59.55
21/11/2024 20:45:59.245 140   59.69
      140 59.69
      140 59.69
21/11/2024 19:57:15.185 10   59.57
      10 59.57
      10 59.57
21/11/2024 19:48:26.596 110   59.78
      110 59.78
      110 59.78
21/11/2024 19:47:49.448 140   59.66
      140 59.66
      140 59.66
21/11/2024 19:36:47.712 20   59.69
      20 59.69
      20 59.69
21/11/2024 19:29:49.702 10   59.69
      10 59.69
      10 59.69
21/11/2024 19:21:47.351 20   59.67
      20 59.67
      20 59.67
21/11/2024 19:19:41.878 42   59.66
      42 59.66
      42 59.66
21/11/2024 19:16:22.463 40   59.40
      40 59.40
      40 59.40
21/11/2024 19:15:15.602 140   59.40
      140 59.40
      140 59.40
21/11/2024 19:15:15.535 140   59.40
      140 59.40
      140 59.40
21/11/2024 19:13:57.531 76   59.50
      76 59.50
      76 59.50
21/11/2024 19:13:49.116 140   59.51
      140 59.51
      140 59.51
21/11/2024 19:12:57.165 140   59.62
      140 59.62
      140 59.62
21/11/2024 19:00:08.802 87   59.60
      87 59.60
      87 59.60
21/11/2024 19:00:05.208 50   59.59
      50 59.59
      50 59.59
21/11/2024 18:36:09.681 35   59.51
      35 59.51
      35 59.51
21/11/2024 18:32:29.745 1   59.59
      1 59.59
      1 59.59
21/11/2024 18:31:22.347 13   59.59
      13 59.59
      13 59.59
21/11/2024 18:30:23.666 87   59.59
      87 59.59
      87 59.59
21/11/2024 18:08:49.143 33   59.51
      33 59.51
      33 59.51
21/11/2024 17:57:32.300 100   59.59
      65 59.59
      35 59.59
      100 59.59
21/11/2024 17:47:26.374 120   59.45
      120 59.45
      65 59.45
      55 59.45
21/11/2024 17:46:03.764 120   59.44
      120 59.44
      120 59.44
21/11/2024 17:45:49.660 30   59.40
      30 59.40
      30 59.40
21/11/2024 17:36:45.308 50   59.44
      50 59.44
      50 59.44
21/11/2024 17:35:44.121 37   59.43
      37 59.43
      37 59.43
21/11/2024 17:35:37.780 74   59.41
      74 59.41
      58 59.41
      16 59.41
21/11/2024 17:20:43.893 8   59.33
      8 59.33
      8 59.33
21/11/2024 17:15:52.652 50   59.26
      50 59.26
      50 59.26
21/11/2024 17:06:57.261 57   59.34
      57 59.34
      57 59.34
21/11/2024 17:03:14.496 19   59.35
      19 59.35
      19 59.35
21/11/2024 17:01:23.516 69   59.29
      69 59.29
      69 59.29
21/11/2024 16:58:25.581 37   59.36
      37 59.36
      37 59.36
21/11/2024 16:57:40.285 50   59.36
      50 59.36
      50 59.36
21/11/2024 16:56:24.148 93   59.33
      93 59.33
      93 59.33
21/11/2024 16:56:03.702 70   59.33
      70 59.33
      70 59.33
21/11/2024 16:53:01.462 370   59.26
      370 59.26
      370 59.26
21/11/2024 16:52:23.463 40   59.20
      40 59.20
      40 59.20
21/11/2024 16:51:59.391 178   59.27
      178 59.27
      178 59.27
21/11/2024 16:47:50.026 29   59.30
      29 59.30
      29 59.30
21/11/2024 16:44:49.302 123   59.25
      123 59.25
      123 59.25
21/11/2024 16:42:17.074 45   59.23
      45 59.23
      45 59.23
21/11/2024 16:39:15.754 21   59.21
      21 59.21
      21 59.21
21/11/2024 16:38:59.899 20   59.22
      20 59.22
      20 59.22
21/11/2024 16:31:31.851 41   59.23
      41 59.23
      41 59.23
21/11/2024 16:16:11.651 11   59.29
      11 59.29
      11 59.29
21/11/2024 16:15:42.146 270   59.35
      270 59.35
      270 59.35
21/11/2024 16:14:45.153 4   59.35
      4 59.35
      4 59.35
21/11/2024 16:14:39.074 3   59.35
      3 59.35
      3 59.35
21/11/2024 16:14:38.263 4   59.35
      4 59.35
      4 59.35
21/11/2024 16:14:33.394 4   59.34
      4 59.34
      4 59.34
21/11/2024 16:13:49.828 6   59.33
      6 59.33
      6 59.33
21/11/2024 16:13:43.532 5   59.33
      5 59.33
      5 59.33
21/11/2024 16:13:37.903 5   59.33
      5 59.33
      5 59.33
21/11/2024 16:13:15.621 10   59.31
      10 59.31
      10 59.31
21/11/2024 16:13:15.555 67   59.33
      67 59.33
      67 59.33
21/11/2024 16:12:54.813 14   59.29
      14 59.29
      14 59.29
21/11/2024 16:12:54.096 10   59.29
      10 59.29
      10 59.29
21/11/2024 16:12:51.035 5   59.29
      5 59.29
      5 59.29
21/11/2024 16:10:24.176 31   59.22
      31 59.22
      31 59.22
21/11/2024 16:10:23.459 41   59.21
      41 59.21
      41 59.21
21/11/2024 16:10:22.786 31   59.21
      31 59.21
      31 59.21
21/11/2024 16:10:21.911 128   59.22
      128 59.22
      128 59.22
21/11/2024 16:10:21.272 31   59.22
      31 59.22
      31 59.22
21/11/2024 16:10:20.517 37   59.22
      37 59.22
      37 59.22
21/11/2024 16:10:19.567 63   59.22
      63 59.22
      63 59.22
21/11/2024 16:10:18.610 37   59.22
      37 59.22
      37 59.22
21/11/2024 16:10:17.788 37   59.22
      37 59.22
      37 59.22
21/11/2024 16:10:16.930 31   59.22
      31 59.22
      31 59.22
21/11/2024 16:06:26.040 13   59.18
      13 59.18
      13 59.18
21/11/2024 16:05:35.026 33   59.17
      33 59.17
      33 59.17
21/11/2024 16:05:25.168 12   59.17
      12 59.17
      12 59.17
21/11/2024 16:05:18.759 7   59.18
      7 59.18
      7 59.18
21/11/2024 16:05:18.467 7   59.18
      7 59.18
      7 59.18
21/11/2024 16:03:29.237 20   59.16
      20 59.16
      20 59.16
21/11/2024 16:00:05.890 200   59.08
      200 59.08
      200 59.08
21/11/2024 16:00:05.320 1   59.15
      1 59.15
      1 59.15
21/11/2024 15:59:48.069 50   59.15
      50 59.15
      50 59.15
21/11/2024 15:59:28.832 9   59.15
      9 59.15
      9 59.15
21/11/2024 15:56:17.857 12   59.13
      12 59.13
      12 59.13
21/11/2024 15:56:15.610 15   59.13
      15 59.13
      15 59.13
21/11/2024 15:56:11.858 4   59.13
      4 59.13
      4 59.13
21/11/2024 15:50:36.506 126   59.29
      126 59.29
      126 59.29
21/11/2024 15:36:02.300 100   59.08
      100 59.08
      100 59.08
21/11/2024 15:35:52.542 100   59.09
      100 59.09
      100 59.09
21/11/2024 15:31:09.760 2   59.20
      2 59.20
      2 59.20
21/11/2024 15:29:10.283 115   59.31
      115 59.31
      115 59.31
21/11/2024 15:26:56.639 31   59.29
      31 59.29
      31 59.29
21/11/2024 15:25:57.410 70   59.25
      70 59.25
      70 59.25
21/11/2024 15:17:22.650 10   59.27
      10 59.27
      10 59.27
21/11/2024 15:14:35.186 62   59.26
      62 59.26
      62 59.26
21/11/2024 15:09:51.380 74   59.30
      74 59.30
      74 59.30
21/11/2024 15:07:29.886 100   59.27
      100 59.27
      100 59.27
21/11/2024 15:01:12.675 17   59.33
      17 59.33
      17 59.33
21/11/2024 15:01:02.107 65   59.24
      65 59.24
      65 59.24
21/11/2024 14:56:57.519 520   59.22
      520 59.22
      520 59.22
21/11/2024 14:56:19.341 170   59.28
      170 59.28
      170 59.28
21/11/2024 14:56:07.707 8   59.21
      8 59.21
      8 59.21
21/11/2024 14:54:34.846 25   59.26
      25 59.26
      25 59.26
21/11/2024 14:54:18.976 5   59.26
      5 59.26
      5 59.26
21/11/2024 14:54:10.953 45   59.26
      45 59.26
      45 59.26
21/11/2024 14:50:13.964 30   59.21
      30 59.21
      30 59.21
21/11/2024 14:40:15.989 32   59.24
      32 59.24
      32 59.24
21/11/2024 14:35:06.120 28   59.18
      28 59.18
      28 59.18
21/11/2024 14:30:30.900 20   59.26
      20 59.26
      20 59.26
21/11/2024 14:27:42.844 360   59.17
      360 59.17
      360 59.17
21/11/2024 14:19:32.259 165   59.24
      165 59.24
      165 59.24
21/11/2024 14:06:03.644 45   59.14
      45 59.14
      45 59.14
21/11/2024 13:58:42.874 8   59.17
      8 59.17
      8 59.17
21/11/2024 13:53:47.977 4   59.22
      4 59.22
      4 59.22
21/11/2024 13:46:38.206 22   59.26
      22 59.26
      22 59.26
21/11/2024 13:42:25.053 25   59.29
      25 59.29
      25 59.29
21/11/2024 13:22:47.435 7   59.31
      7 59.31
      7 59.31
21/11/2024 13:19:31.012 10   59.26
      10 59.26
      10 59.26
21/11/2024 13:18:20.204 18   59.27
      18 59.27
      18 59.27
21/11/2024 13:13:18.692 300   59.31
      300 59.31
      300 59.31
21/11/2024 13:11:01.215 50   59.36
      50 59.36
      50 59.36
21/11/2024 13:07:16.559 20   59.36
      20 59.36
      20 59.36
21/11/2024 12:59:29.856 60   59.34
      60 59.34
      60 59.34
21/11/2024 12:59:14.807 35   59.28
      35 59.28
      35 59.28
21/11/2024 12:46:43.174 10   59.21
      10 59.21
      10 59.21
21/11/2024 12:43:05.696 6   59.23
      6 59.23
      6 59.23
21/11/2024 12:40:43.765 18   59.29
      18 59.29
      18 59.29
21/11/2024 12:37:33.507 3   59.31
      3 59.31
      3 59.31
21/11/2024 12:29:48.022 100   59.23
      100 59.23
      100 59.23
21/11/2024 12:16:40.901 100   59.29
      100 59.29
      100 59.29
21/11/2024 12:08:02.658 25   59.15
      25 59.15
      25 59.15
21/11/2024 12:04:31.287 35   59.13
      35 59.13
      35 59.13
21/11/2024 12:04:30.089 10   59.21
      10 59.21
      10 59.21
21/11/2024 11:58:52.918 18   59.10
      18 59.10
      18 59.10
21/11/2024 11:53:07.318 1   59.16
      1 59.16
      1 59.16
21/11/2024 11:48:31.812 10   59.09
      10 59.09
      10 59.09
21/11/2024 11:42:36.178 300   59.16
      300 59.16
      300 59.16
21/11/2024 11:35:16.390 55   59.09
      55 59.09
      55 59.09
21/11/2024 11:34:09.701 200   59.13
      200 59.13
      200 59.13
21/11/2024 11:32:07.583 48   59.04
      48 59.04
      48 59.04
21/11/2024 11:29:33.142 70   59.09
      70 59.09
      70 59.09
21/11/2024 11:21:47.646 17   59.09
      17 59.09
      17 59.09
21/11/2024 11:15:41.850 415   59.15
      415 59.15
      415 59.15
21/11/2024 11:12:29.752 5   59.09
      5 59.09
      5 59.09
21/11/2024 11:09:56.493 50   59.12
      50 59.12
      50 59.12
21/11/2024 11:08:27.272 30   59.12
      30 59.12
      30 59.12
21/11/2024 11:07:24.190 6   59.16
      6 59.16
      6 59.16
21/11/2024 10:51:30.698 11   59.14
      11 59.14
      11 59.14
21/11/2024 10:47:35.199 1   59.11
      1 59.11
      1 59.11
21/11/2024 10:22:36.367 20   59.10
      20 59.10
      20 59.10
21/11/2024 10:17:22.971 85   59.11
      85 59.11
      85 59.11
21/11/2024 10:16:37.777 85   59.02
      85 59.02
      85 59.02
21/11/2024 10:11:28.108 17   59.06
      17 59.06
      17 59.06
21/11/2024 10:08:37.771 15   59.08
      15 59.08
      15 59.08
21/11/2024 09:59:54.915 100   59.19
      100 59.19
      100 59.19
21/11/2024 09:32:32.078 1   59.22
      1 59.22
      1 59.22
21/11/2024 09:30:08.514 2   59.20
      2 59.20
      2 59.20
21/11/2024 09:29:40.747 550   59.31
      300 59.31
      250 59.31
      550 59.31
21/11/2024 09:28:53.765 72   59.31
      72 59.31
      72 59.31
21/11/2024 09:20:08.851 25   59.19
      25 59.19
      25 59.19
21/11/2024 09:18:58.106 28   59.18
      28 59.18
      28 59.18
21/11/2024 09:14:31.804 11   59.32
      11 59.32
      11 59.32
21/11/2024 09:13:33.155 177   59.33
      177 59.33
      177 59.33
21/11/2024 09:12:25.252 80   59.42
      80 59.42
      80 59.42
21/11/2024 09:04:51.911 10   59.30
      10 59.30
      10 59.30
21/11/2024 08:29:58.245 20   58.89
      20 58.89
      20 58.89
21/11/2024 08:29:15.635 140   58.96
      140 58.96
      140 58.96
21/11/2024 08:28:01.245 140   58.96
      140 58.96
      140 58.96
21/11/2024 08:27:56.408 20   58.99
      20 58.99
      20 58.99
21/11/2024 08:27:35.602 10   59.00
      10 59.00
      10 59.00
21/11/2024 08:08:40.559 4   58.99
      4 58.99
      4 58.99
21/11/2024 08:00:00.518 98   59.16
      13 59.16
      7 59.16
      85 59.16
      85 59.16
      6 59.16
Copyright © 2024 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)