Rio Tinto (RIO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rio Tinto

Date Open High Low Close* Volume
13/07/2016 2,485.00p 2,543.00p 2,460.50p 2,460.50p 5658208
12/07/2016 2,445.00p 2,497.50p 2,432.50p 2,486.50p 5026167
11/07/2016 2,416.00p 2,462.00p 2,411.50p 2,445.00p 4272400
08/07/2016 2,377.50p 2,405.00p 2,341.00p 2,368.00p 4303794
07/07/2016 2,361.50p 2,394.45p 2,334.00p 2,340.00p 3939980
06/07/2016 2,318.50p 2,396.00p 2,270.50p 2,330.00p 5005679
05/07/2016 2,351.50p 2,368.00p 2,292.00p 2,326.50p 4042978
04/07/2016 2,392.00p 2,407.00p 2,354.00p 2,356.00p 3177080
01/07/2016 2,313.00p 2,351.50p 2,286.00p 2,345.00p 4121197
30/06/2016 2,214.50p 2,296.00p 2,179.00p 2,294.00p 6188505
29/06/2016 2,166.00p 2,216.50p 2,150.00p 2,216.50p 4619458
28/06/2016 2,134.00p 2,166.50p 2,025.00p 2,132.50p 5027502
27/06/2016 2,105.00p 2,125.92p 2,061.00p 2,085.50p 6534233
24/06/2016 1,932.00p 2,119.00p 1,932.00p 2,077.50p 8439581
23/06/2016 2,071.00p 2,127.00p 2,051.50p 2,090.00p 3739073
22/06/2016 2,058.00p 2,086.00p 2,021.50p 2,067.50p 4719692
21/06/2016 2,003.50p 2,043.50p 1,990.00p 2,031.50p 3474847
20/06/2016 2,054.00p 2,055.00p 2,013.50p 2,040.50p 3721460
17/06/2016 1,960.00p 2,018.00p 1,958.00p 2,005.50p 6589272
16/06/2016 1,938.50p 1,962.00p 1,926.00p 1,955.00p 4721494
15/06/2016 1,911.50p 1,993.00p 1,911.50p 1,969.50p 5348145
14/06/2016 1,933.50p 1,957.50p 1,891.00p 1,895.50p 4892562
13/06/2016 1,922.50p 1,964.50p 1,922.50p 1,951.50p 3702654
10/06/2016 1,960.00p 1,973.50p 1,922.34p 1,942.00p 4042938
09/06/2016 2,040.00p 2,060.00p 1,961.00p 1,967.50p 3957104
08/06/2016 2,009.00p 2,064.50p 2,008.81p 2,040.00p 3845702
07/06/2016 2,032.50p 2,077.00p 2,001.00p 2,014.00p 4955148
06/06/2016 1,970.50p 2,032.00p 1,964.00p 2,015.50p 6702120
03/06/2016 1,883.50p 1,912.00p 1,876.50p 1,895.00p 5004947
02/06/2016 1,875.00p 1,890.00p 1,853.00p 1,865.50p 6766708
01/06/2016 1,928.50p 1,930.00p 1,858.50p 1,868.00p 8301077
31/05/2016 1,977.00p 2,010.91p 1,932.50p 1,942.50p 5600827
27/05/2016 1,982.00p 2,018.00p 1,943.50p 1,964.00p 4274540
26/05/2016 2,010.50p 2,035.00p 1,958.50p 1,969.00p 3887054
25/05/2016 1,992.00p 2,005.00p 1,950.50p 1,982.50p 3449741
24/05/2016 1,935.00p 1,987.00p 1,926.00p 1,963.00p 3861924
23/05/2016 1,940.00p 1,950.00p 1,910.50p 1,944.00p 3734580
20/05/2016 1,966.50p 1,999.00p 1,952.00p 1,952.50p 3551070
19/05/2016 1,930.00p 1,942.00p 1,885.50p 1,939.50p 6848765
18/05/2016 2,008.00p 2,010.00p 1,949.50p 1,993.50p 4394522
17/05/2016 2,031.50p 2,071.00p 1,989.00p 2,034.00p 4647808
16/05/2016 1,980.00p 2,048.50p 1,980.00p 2,012.00p 3078029
13/05/2016 1,948.50p 1,999.00p 1,929.00p 1,992.00p 5036773
12/05/2016 2,025.00p 2,034.00p 1,953.50p 1,972.00p 6630750
11/05/2016 2,006.50p 2,050.50p 1,999.50p 2,031.50p 4365424
10/05/2016 1,975.50p 2,018.00p 1,938.50p 2,001.00p 5751107
09/05/2016 2,065.00p 2,065.00p 1,954.50p 1,964.50p 7932436
06/05/2016 2,099.00p 2,142.00p 2,051.00p 2,133.50p 5057860
05/05/2016 2,113.00p 2,142.50p 2,079.50p 2,114.50p 3320511
04/05/2016 2,115.00p 2,144.50p 2,092.50p 2,102.00p 7939688
03/05/2016 2,233.00p 2,248.50p 2,136.00p 2,154.50p 8297208
29/04/2016 2,300.00p 2,355.00p 2,282.00p 2,300.50p 5162129
28/04/2016 2,227.50p 2,332.50p 2,223.00p 2,329.50p 6547972
27/04/2016 2,178.00p 2,244.50p 2,163.50p 2,234.00p 5455867
26/04/2016 2,201.00p 2,236.50p 2,175.00p 2,220.50p 6366736
25/04/2016 2,315.00p 2,315.00p 2,225.00p 2,237.50p 6090233
22/04/2016 2,333.00p 2,357.50p 2,311.80p 2,334.50p 6316461
21/04/2016 2,450.50p 2,487.50p 2,363.50p 2,404.50p 7945713
20/04/2016 2,360.00p 2,431.00p 2,338.50p 2,423.50p 7863099
19/04/2016 2,320.00p 2,345.00p 2,258.50p 2,333.00p 5963066
18/04/2016 2,187.00p 2,273.00p 2,168.00p 2,268.50p 5143098
15/04/2016 2,236.00p 2,260.15p 2,192.00p 2,230.50p 5759136
14/04/2016 2,241.50p 2,286.50p 2,203.00p 2,242.50p 5914298
13/04/2016 2,157.50p 2,245.00p 2,147.54p 2,245.00p 8085487
12/04/2016 2,050.00p 2,108.50p 2,050.00p 2,086.50p 4824543
11/04/2016 2,000.00p 2,044.50p 1,984.00p 2,030.50p 3848754
08/04/2016 1,936.50p 1,993.00p 1,933.50p 1,987.50p 3991838
07/04/2016 1,956.00p 1,976.50p 1,910.00p 1,917.50p 5826347
06/04/2016 1,940.00p 1,967.00p 1,892.00p 1,934.50p 3913963
05/04/2016 1,934.00p 1,939.22p 1,891.00p 1,927.50p 6110385
04/04/2016 1,950.50p 2,008.00p 1,939.22p 1,975.50p 4613147
01/04/2016 1,943.00p 1,988.00p 1,909.00p 1,943.00p 4373820
31/03/2016 1,952.00p 1,984.00p 1,915.00p 1,955.50p 4912900
30/03/2016 1,900.00p 2,001.50p 1,900.00p 1,973.00p 7145118
29/03/2016 1,945.00p 1,951.00p 1,845.00p 1,863.00p 5656475
24/03/2016 1,927.00p 1,945.00p 1,877.00p 1,937.50p 4367324
23/03/2016 1,999.00p 2,009.00p 1,946.00p 1,969.00p 4196129
22/03/2016 2,006.50p 2,010.50p 1,952.00p 1,993.00p 4691092
21/03/2016 1,999.00p 2,036.00p 1,980.00p 2,014.00p 3675082
18/03/2016 2,040.50p 2,067.00p 2,004.12p 2,015.00p 8287124
17/03/2016 1,998.00p 2,048.00p 1,992.00p 2,034.00p 7108334
16/03/2016 1,927.50p 1,959.00p 1,911.00p 1,929.50p 4343370
15/03/2016 1,933.00p 1,941.50p 1,898.50p 1,921.50p 4999395
14/03/2016 2,018.00p 2,081.00p 1,966.00p 2,001.50p 4840871
11/03/2016 2,000.00p 2,027.00p 1,959.50p 2,000.00p 5304073
10/03/2016 2,035.50p 2,072.50p 1,955.50p 1,957.00p 6382424
09/03/2016 2,016.00p 2,048.00p 1,979.50p 2,030.50p 6555324
08/03/2016 2,158.00p 2,158.00p 2,015.00p 2,026.00p 9731674
07/03/2016 2,156.00p 2,262.00p 2,085.00p 2,237.00p 12486218
04/03/2016 2,050.00p 2,134.50p 2,037.50p 2,130.00p 7318754
03/03/2016 2,032.50p 2,107.50p 1,985.50p 2,012.00p 8415202
02/03/2016 1,960.00p 2,015.16p 1,953.50p 2,007.50p 7097469
01/03/2016 1,891.50p 1,988.50p 1,884.00p 1,940.00p 5191439
29/02/2016 1,834.50p 1,914.00p 1,816.00p 1,904.00p 5827840
26/02/2016 1,836.00p 1,919.59p 1,835.50p 1,860.50p 5380579
25/02/2016 1,850.00p 1,866.00p 1,795.00p 1,806.50p 5252100
24/02/2016 1,972.50p 1,976.98p 1,869.00p 1,874.00p 8069495
23/02/2016 2,029.50p 2,045.50p 1,979.00p 1,988.00p 6703630
22/02/2016 1,965.00p 2,065.50p 1,936.00p 2,051.00p 6878322
19/02/2016 1,868.50p 1,911.50p 1,848.50p 1,891.50p 5496305
18/02/2016 1,940.00p 1,943.00p 1,868.50p 1,888.50p 5977059
17/02/2016 1,869.50p 1,953.50p 1,853.50p 1,951.00p 6198252
16/02/2016 1,888.50p 1,926.50p 1,813.50p 1,852.00p 5148167
15/02/2016 1,872.00p 1,898.00p 1,800.50p 1,851.00p 5597163
12/02/2016 1,705.50p 1,851.00p 1,701.50p 1,847.50p 7674305
11/02/2016 1,715.00p 1,732.50p 1,604.50p 1,705.00p 7873026
10/02/2016 1,771.00p 1,788.50p 1,732.50p 1,765.00p 5005338
09/02/2016 1,822.50p 1,830.50p 1,705.00p 1,751.00p 5838871
08/02/2016 1,850.00p 1,893.00p 1,793.00p 1,840.50p 7536073
05/02/2016 1,851.00p 1,886.00p 1,766.00p 1,818.00p 8903838
04/02/2016 1,780.00p 1,891.50p 1,747.50p 1,858.00p 9236049
03/02/2016 1,616.50p 1,706.03p 1,607.00p 1,685.00p 6060807
02/02/2016 1,668.50p 1,677.00p 1,589.00p 1,617.50p 6409968
01/02/2016 1,720.00p 1,724.50p 1,646.50p 1,696.00p 3967486
29/01/2016 1,731.00p 1,742.50p 1,651.50p 1,714.00p 5844873
28/01/2016 1,704.50p 1,765.00p 1,684.50p 1,700.00p 6968502
27/01/2016 1,670.50p 1,717.00p 1,646.50p 1,717.00p 6066383
26/01/2016 1,584.00p 1,693.50p 1,570.50p 1,688.50p 5969803
25/01/2016 1,667.00p 1,669.50p 1,594.50p 1,609.00p 5906047
22/01/2016 1,711.50p 1,742.00p 1,637.50p 1,653.50p 8044698
21/01/2016 1,593.50p 1,680.50p 1,576.50p 1,672.00p 6804501
20/01/2016 1,610.50p 1,617.00p 1,557.00p 1,577.50p 6175607
19/01/2016 1,677.00p 1,726.00p 1,647.50p 1,657.00p 5743394
18/01/2016 1,629.50p 1,670.00p 1,611.50p 1,632.50p 5100741
15/01/2016 1,714.00p 1,724.00p 1,636.00p 1,643.50p 7765539
14/01/2016 1,672.00p 1,755.50p 1,652.50p 1,735.00p 6571019
13/01/2016 1,671.50p 1,738.50p 1,665.68p 1,683.50p 6226491
12/01/2016 1,682.50p 1,730.50p 1,637.50p 1,652.00p 6504489
11/01/2016 1,723.50p 1,758.00p 1,693.00p 1,697.00p 6158561
08/01/2016 1,815.00p 1,831.00p 1,739.00p 1,739.00p 5965275
07/01/2016 1,780.00p 1,801.50p 1,740.00p 1,784.50p 7370506
06/01/2016 1,926.00p 1,927.00p 1,820.00p 1,846.50p 6030597
05/01/2016 1,926.00p 1,970.50p 1,897.50p 1,939.50p 4257560
04/01/2016 1,960.00p 1,960.00p 1,892.50p 1,902.50p 5641577
31/12/2015 1,959.00p 1,981.50p 1,959.00p 1,979.50p 887165
30/12/2015 1,966.00p 1,989.00p 1,941.50p 1,959.00p 2735289
29/12/2015 2,010.00p 2,014.50p 1,952.00p 1,978.00p 3612334
24/12/2015 2,018.00p 2,032.46p 1,986.50p 2,006.50p 770844
23/12/2015 1,940.50p 2,025.00p 1,940.50p 2,014.50p 5280053
22/12/2015 1,875.00p 1,902.50p 1,873.50p 1,898.50p 2749556
21/12/2015 1,853.00p 1,938.00p 1,853.00p 1,863.00p 4865825
18/12/2015 1,852.00p 1,891.50p 1,848.00p 1,862.50p 10248310
17/12/2015 1,920.00p 1,933.00p 1,859.00p 1,859.00p 5102430
16/12/2015 1,890.00p 1,937.50p 1,871.50p 1,899.50p 5590658
15/12/2015 1,870.00p 1,910.00p 1,860.00p 1,879.50p 4885768
14/12/2015 1,892.00p 1,920.00p 1,843.00p 1,848.00p 5244019
11/12/2015 1,971.50p 2,005.50p 1,871.00p 1,885.50p 6349231
10/12/2015 1,975.00p 2,032.50p 1,945.50p 1,971.00p 5711692
09/12/2015 1,945.00p 2,001.26p 1,872.00p 1,966.50p 10425515
08/12/2015 2,020.00p 2,050.00p 1,893.00p 1,893.00p 11089937
07/12/2015 2,080.50p 2,102.50p 2,056.00p 2,066.00p 4565512
04/12/2015 2,100.00p 2,145.50p 2,063.50p 2,081.00p 6529057
03/12/2015 2,180.00p 2,180.00p 2,114.00p 2,114.00p 7065005
02/12/2015 2,220.00p 2,231.50p 2,174.00p 2,188.50p 4406829
01/12/2015 2,222.00p 2,242.00p 2,195.50p 2,214.50p 4074033
30/11/2015 2,190.00p 2,221.00p 2,151.00p 2,208.50p 6328973
27/11/2015 2,250.00p 2,250.00p 2,182.53p 2,199.00p 4716586
26/11/2015 2,246.00p 2,300.00p 2,237.50p 2,271.00p 3305915
25/11/2015 2,271.50p 2,291.50p 2,227.50p 2,249.50p 4022421
24/11/2015 2,265.50p 2,294.00p 2,230.00p 2,274.00p 4419797
23/11/2015 2,270.00p 2,325.00p 2,239.00p 2,280.00p 5680967
20/11/2015 2,296.00p 2,331.50p 2,276.50p 2,296.00p 4236432
19/11/2015 2,283.00p 2,328.50p 2,277.00p 2,290.00p 6959279
18/11/2015 2,200.00p 2,272.50p 2,190.50p 2,260.50p 4913987
17/11/2015 2,245.00p 2,288.50p 2,204.50p 2,214.00p 6176430
16/11/2015 2,233.50p 2,302.00p 2,215.00p 2,221.00p 5168875
13/11/2015 2,240.00p 2,283.00p 2,224.00p 2,244.00p 4765244
12/11/2015 2,315.00p 2,348.50p 2,235.50p 2,238.00p 6022998
11/11/2015 2,320.00p 2,358.50p 2,286.50p 2,307.00p 4236558
10/11/2015 2,308.00p 2,324.00p 2,257.50p 2,318.50p 6034063
09/11/2015 2,276.50p 2,346.00p 2,265.50p 2,291.00p 6046522
06/11/2015 2,329.50p 2,352.00p 2,257.00p 2,282.00p 7262784
05/11/2015 2,350.00p 2,363.50p 2,284.50p 2,299.00p 6179973
04/11/2015 2,369.50p 2,434.00p 2,367.50p 2,370.50p 5770941
03/11/2015 2,326.00p 2,348.15p 2,278.50p 2,347.50p 5771689
02/11/2015 2,334.00p 2,370.00p 2,303.50p 2,321.50p 4378077
30/10/2015 2,351.50p 2,398.50p 2,340.30p 2,358.50p 4212212
29/10/2015 2,375.00p 2,375.00p 2,322.50p 2,357.50p 5943336
28/10/2015 2,400.00p 2,428.50p 2,348.00p 2,415.00p 6352790
27/10/2015 2,470.00p 2,478.50p 2,419.00p 2,432.50p 3755206
26/10/2015 2,493.00p 2,531.00p 2,464.50p 2,487.50p 3282187
23/10/2015 2,491.00p 2,555.00p 2,441.50p 2,506.50p 6109722
22/10/2015 2,430.00p 2,481.50p 2,405.50p 2,468.50p 3891801
21/10/2015 2,426.00p 2,465.50p 2,380.50p 2,426.00p 3367090
20/10/2015 2,422.50p 2,437.00p 2,390.00p 2,428.00p 3565845
19/10/2015 2,475.00p 2,486.00p 2,433.50p 2,440.00p 3445074
16/10/2015 2,530.00p 2,535.00p 2,480.00p 2,492.50p 3455367
15/10/2015 2,556.00p 2,591.50p 2,511.50p 2,513.00p 4481138
14/10/2015 2,495.00p 2,575.50p 2,478.00p 2,528.00p 4923220
13/10/2015 2,549.00p 2,550.00p 2,488.00p 2,522.50p 3850515
12/10/2015 2,605.00p 2,613.50p 2,519.00p 2,537.00p 4849612
09/10/2015 2,554.50p 2,621.00p 2,552.00p 2,599.50p 7690543
08/10/2015 2,459.50p 2,523.00p 2,433.50p 2,520.00p 6116521
07/10/2015 2,400.00p 2,538.00p 2,387.56p 2,487.00p 13567264
06/10/2015 2,332.50p 2,334.50p 2,283.50p 2,314.00p 4241788
05/10/2015 2,300.00p 2,321.50p 2,287.00p 2,315.50p 5084660
02/10/2015 2,219.00p 2,259.00p 2,195.00p 2,242.00p 4171823
01/10/2015 2,261.00p 2,283.00p 2,205.50p 2,220.00p 5122616
30/09/2015 2,230.00p 2,233.50p 2,180.50p 2,210.00p 6172810
29/09/2015 2,096.50p 2,168.50p 2,090.50p 2,149.50p 6128245

*Close Price adjusted for both dividends and splits