Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2014 2,847.00p 2,861.50p 2,797.50p 2,797.50p 3556673
09/12/2014 2,826.00p 2,906.50p 2,791.00p 2,849.50p 6306612
08/12/2014 2,880.00p 2,920.00p 2,863.50p 2,883.00p 3701647
05/12/2014 2,895.50p 2,931.50p 2,876.50p 2,898.00p 4565726
04/12/2014 3,011.00p 3,030.00p 2,876.82p 2,933.50p 7663941
03/12/2014 2,970.00p 3,043.24p 2,963.00p 3,011.00p 3937428
02/12/2014 2,957.00p 3,024.50p 2,940.00p 2,977.00p 4779686
01/12/2014 2,870.00p 2,992.50p 2,855.00p 2,956.00p 4889630
28/11/2014 3,036.00p 3,059.50p 2,969.00p 2,992.50p 4973681
27/11/2014 3,013.00p 3,062.50p 3,000.50p 3,012.00p 3687210
26/11/2014 2,995.50p 3,036.04p 2,980.00p 3,002.00p 3909098
25/11/2014 2,965.00p 2,996.00p 2,929.00p 2,986.00p 4496384
24/11/2014 3,024.50p 3,024.50p 2,967.00p 2,976.50p 4502293
21/11/2014 2,877.50p 3,057.02p 2,827.76p 3,042.00p 11799028
20/11/2014 2,886.00p 2,974.80p 2,814.50p 2,865.00p 7259752
19/11/2014 2,946.50p 2,967.50p 2,920.00p 2,942.00p 6353899
18/11/2014 3,025.00p 3,057.50p 2,996.50p 3,004.00p 4719562
17/11/2014 3,031.00p 3,087.50p 3,025.28p 3,058.00p 2512699
14/11/2014 3,040.00p 3,047.50p 2,981.50p 3,040.00p 3422411
13/11/2014 3,020.00p 3,058.00p 3,006.78p 3,044.50p 2823084
12/11/2014 2,970.00p 3,027.00p 2,960.59p 3,021.00p 3901790
11/11/2014 3,010.00p 3,010.00p 2,937.00p 2,986.00p 4846687
10/11/2014 3,049.00p 3,084.50p 2,998.50p 3,024.00p 2974001
07/11/2014 2,992.00p 3,056.00p 2,991.00p 3,039.00p 4376860
06/11/2014 2,950.00p 2,988.00p 2,942.00p 2,967.50p 3570962
05/11/2014 2,963.00p 2,994.50p 2,934.00p 2,988.00p 3706492
04/11/2014 2,953.00p 2,990.50p 2,935.50p 2,956.50p 3142126
03/11/2014 2,958.50p 3,011.50p 2,943.50p 2,969.00p 3026924
31/10/2014 3,020.00p 3,024.63p 2,927.50p 2,971.50p 4945726
30/10/2014 3,008.00p 3,008.00p 2,915.50p 2,946.50p 6270675
29/10/2014 3,050.00p 3,065.92p 2,980.00p 2,986.50p 4450335
28/10/2014 3,006.00p 3,035.50p 2,997.00p 3,023.50p 4165236
27/10/2014 3,038.50p 3,052.50p 2,957.00p 2,987.00p 3908687
24/10/2014 3,046.50p 3,057.37p 3,000.00p 3,012.50p 3928654
23/10/2014 3,062.00p 3,124.35p 3,013.50p 3,061.50p 6126747
22/10/2014 3,149.00p 3,149.00p 3,074.30p 3,089.50p 5244526
21/10/2014 3,085.00p 3,155.00p 3,070.50p 3,140.00p 5029058
20/10/2014 3,105.00p 3,120.50p 3,073.50p 3,079.00p 4119640
17/10/2014 3,092.50p 3,119.00p 3,040.00p 3,099.00p 6261508
16/10/2014 3,125.00p 3,140.00p 3,011.50p 3,083.00p 10012205
15/10/2014 3,164.00p 3,200.00p 3,043.10p 3,072.50p 8135571
14/10/2014 3,195.00p 3,195.00p 3,133.67p 3,163.50p 6819951
13/10/2014 2,980.00p 3,100.00p 2,965.70p 3,090.00p 6260641
10/10/2014 3,000.50p 3,015.50p 2,955.50p 2,965.00p 5975134
09/10/2014 3,065.00p 3,083.50p 3,003.08p 3,053.00p 5857142
08/10/2014 3,040.00p 3,042.50p 2,969.25p 2,989.00p 6134089
07/10/2014 3,180.00p 3,188.40p 2,940.00p 3,020.50p 13684049
06/10/2014 2,955.00p 3,022.00p 2,935.50p 2,997.00p 4476677
03/10/2014 3,013.50p 3,021.50p 2,926.50p 2,949.50p 5645806
02/10/2014 3,021.00p 3,029.50p 2,950.00p 2,988.00p 4959981
01/10/2014 3,033.50p 3,044.00p 3,010.00p 3,020.00p 3467362
30/09/2014 3,054.00p 3,072.92p 3,018.00p 3,031.50p 6088599
29/09/2014 3,063.00p 3,069.50p 3,025.50p 3,051.00p 3146811
26/09/2014 3,104.50p 3,129.50p 3,070.92p 3,090.00p 3016013
25/09/2014 3,165.00p 3,168.50p 3,090.00p 3,105.00p 4936705
24/09/2014 3,160.00p 3,185.00p 3,119.50p 3,182.50p 5537255
23/09/2014 3,109.50p 3,116.50p 3,057.00p 3,108.00p 5741316
22/09/2014 3,130.50p 3,130.50p 3,052.00p 3,058.50p 5999359
19/09/2014 3,215.00p 3,220.00p 3,167.50p 3,179.00p 8107898
18/09/2014 3,229.50p 3,248.00p 3,202.00p 3,229.50p 3564963
17/09/2014 3,264.00p 3,274.00p 3,232.00p 3,239.50p 3507026
16/09/2014 3,230.00p 3,242.50p 3,202.00p 3,231.50p 3576779
15/09/2014 3,201.00p 3,249.00p 3,184.50p 3,235.00p 3389562
12/09/2014 3,205.00p 3,243.00p 3,163.83p 3,205.00p 2917096
11/09/2014 3,219.00p 3,224.92p 3,191.00p 3,204.00p 3402894
10/09/2014 3,210.00p 3,255.50p 3,199.50p 3,215.00p 3838143
09/09/2014 3,235.00p 3,259.50p 3,195.50p 3,224.00p 4326871
08/09/2014 3,212.00p 3,239.50p 3,197.00p 3,216.00p 3105702
05/09/2014 3,214.50p 3,233.50p 3,178.00p 3,221.00p 4209850
04/09/2014 3,250.00p 3,265.00p 3,219.50p 3,241.50p 4955442
03/09/2014 3,225.00p 3,278.00p 3,204.00p 3,255.50p 3880878
02/09/2014 3,249.50p 3,283.50p 3,231.00p 3,236.50p 3384801
01/09/2014 3,220.00p 3,243.00p 3,205.50p 3,231.00p 2143772
29/08/2014 3,227.50p 3,245.00p 3,200.50p 3,213.50p 3980222
28/08/2014 3,278.00p 3,283.58p 3,201.00p 3,209.00p 8690915
27/08/2014 3,366.00p 3,373.00p 3,315.00p 3,335.50p 3204285
26/08/2014 3,370.00p 3,372.38p 3,322.00p 3,357.50p 4000219
22/08/2014 3,426.50p 3,431.50p 3,369.50p 3,392.50p 2602965
21/08/2014 3,430.00p 3,448.50p 3,365.41p 3,433.00p 2575864
20/08/2014 3,425.00p 3,464.50p 3,395.00p 3,458.00p 3345041
19/08/2014 3,422.50p 3,445.50p 3,378.00p 3,414.50p 3834023
18/08/2014 3,420.50p 3,453.00p 3,395.07p 3,412.00p 2547898
15/08/2014 3,395.00p 3,444.00p 3,395.00p 3,406.00p 3864662
14/08/2014 3,397.00p 3,400.00p 3,350.00p 3,376.00p 3833533
13/08/2014 3,440.00p 3,441.50p 3,400.00p 3,423.50p 3957902
12/08/2014 3,498.00p 3,530.50p 3,479.50p 3,515.00p 4029656
11/08/2014 3,420.00p 3,510.50p 3,403.55p 3,502.00p 6854577
08/08/2014 3,360.00p 3,389.50p 3,281.37p 3,380.00p 4284234
07/08/2014 3,450.00p 3,496.00p 3,361.00p 3,373.00p 5535115
06/08/2014 3,335.00p 3,390.50p 3,310.50p 3,390.50p 4282269
05/08/2014 3,385.50p 3,395.00p 3,345.00p 3,351.00p 2356027
04/08/2014 3,397.00p 3,398.00p 3,354.50p 3,360.50p 2381992
01/08/2014 3,378.00p 3,392.00p 3,292.50p 3,354.50p 4908092
31/07/2014 3,433.00p 3,453.50p 3,377.50p 3,392.00p 4136261
30/07/2014 3,473.50p 3,481.50p 3,419.58p 3,434.00p 4153310
29/07/2014 3,429.50p 3,488.03p 3,428.95p 3,475.00p 3514938
28/07/2014 3,430.00p 3,470.50p 3,383.00p 3,422.50p 3249372
25/07/2014 3,415.00p 3,452.00p 3,409.18p 3,419.00p 3060496
24/07/2014 3,400.00p 3,446.50p 3,371.00p 3,441.50p 4359600
23/07/2014 3,329.00p 3,399.00p 3,329.00p 3,391.00p 4399288
22/07/2014 3,315.00p 3,355.54p 3,313.50p 3,337.00p 3780378
21/07/2014 3,300.00p 3,303.13p 3,264.50p 3,289.50p 1880099
18/07/2014 3,295.00p 3,315.00p 3,251.50p 3,295.00p 3208662
17/07/2014 3,334.50p 3,348.00p 3,302.00p 3,315.00p 4007728
16/07/2014 3,301.00p 3,349.00p 3,284.00p 3,334.50p 4895616
15/07/2014 3,270.00p 3,299.00p 3,239.00p 3,244.50p 3254882
14/07/2014 3,214.00p 3,252.50p 3,203.50p 3,242.00p 1700339
11/07/2014 3,201.50p 3,214.00p 3,153.00p 3,203.50p 3178084
10/07/2014 3,250.00p 3,267.50p 3,196.00p 3,214.00p 3584145
09/07/2014 3,269.50p 3,275.50p 3,223.00p 3,261.00p 2840806
08/07/2014 3,300.00p 3,325.00p 3,258.50p 3,258.50p 4337534
07/07/2014 3,270.00p 3,287.00p 3,236.00p 3,262.50p 2991487
04/07/2014 3,280.00p 3,312.50p 3,263.00p 3,287.00p 1893912
03/07/2014 3,260.00p 3,309.00p 3,243.00p 3,297.50p 4293396
02/07/2014 3,216.00p 3,262.50p 3,201.60p 3,239.50p 3907894
01/07/2014 3,180.00p 3,218.50p 3,108.50p 3,202.50p 5078591
30/06/2014 3,110.00p 3,129.50p 3,096.00p 3,108.50p 2155052
27/06/2014 3,138.00p 3,138.50p 3,109.00p 3,123.00p 2307731
26/06/2014 3,130.00p 3,169.50p 3,126.00p 3,135.50p 2982433
25/06/2014 3,081.50p 3,140.91p 3,042.50p 3,097.50p 3687875
24/06/2014 3,126.50p 3,141.00p 3,068.00p 3,096.00p 3398898
23/06/2014 3,138.00p 3,183.50p 3,115.50p 3,127.00p 4537461
20/06/2014 3,081.00p 3,122.50p 3,077.50p 3,077.50p 6656939
19/06/2014 3,123.50p 3,130.50p 3,070.81p 3,080.00p 3276722
18/06/2014 3,061.00p 3,093.50p 3,055.00p 3,079.50p 2782183
17/06/2014 3,029.00p 3,065.32p 3,002.50p 3,049.00p 3997440
16/06/2014 3,026.00p 3,059.00p 3,017.50p 3,025.00p 3708672
13/06/2014 3,040.00p 3,085.70p 3,011.00p 3,017.50p 4202632
12/06/2014 3,120.00p 3,156.50p 3,044.50p 3,058.00p 5947090
11/06/2014 3,143.00p 3,167.50p 3,130.50p 3,156.50p 2339534
10/06/2014 3,160.00p 3,172.50p 3,134.72p 3,148.50p 2447131
09/06/2014 3,178.50p 3,200.50p 3,164.00p 3,172.50p 2689066
06/06/2014 3,137.50p 3,186.00p 3,133.00p 3,168.50p 3164558
05/06/2014 3,130.00p 3,158.00p 3,110.00p 3,144.00p 3053210
04/06/2014 3,115.00p 3,161.50p 3,100.00p 3,129.00p 4655904
03/06/2014 3,109.00p 3,141.50p 3,082.50p 3,119.00p 3581923
02/06/2014 3,100.50p 3,130.00p 3,093.92p 3,120.00p 3235435
30/05/2014 3,152.50p 3,188.50p 3,047.50p 3,057.00p 9470816
29/05/2014 3,170.00p 3,188.50p 3,159.77p 3,188.50p 2158464
28/05/2014 3,235.00p 3,236.00p 3,167.00p 3,177.50p 4683902
27/05/2014 3,283.50p 3,285.00p 3,230.00p 3,236.00p 4563824
23/05/2014 3,230.00p 3,263.00p 3,192.50p 3,257.50p 2472936
22/05/2014 3,226.50p 3,256.00p 3,164.94p 3,230.00p 3506680
21/05/2014 3,171.00p 3,203.50p 3,154.50p 3,189.50p 4152410
20/05/2014 3,219.00p 3,242.00p 3,186.50p 3,203.00p 4801662
19/05/2014 3,211.00p 3,246.00p 3,208.00p 3,225.00p 4506374
16/05/2014 3,324.50p 3,369.00p 3,260.50p 3,286.50p 5391451
15/05/2014 3,360.00p 3,410.50p 3,336.49p 3,369.00p 4179278
14/05/2014 3,332.50p 3,390.00p 3,313.00p 3,374.00p 4090769
13/05/2014 3,348.00p 3,372.50p 3,308.00p 3,330.50p 4157718
12/05/2014 3,247.00p 3,364.00p 3,188.50p 3,340.00p 6671531
09/05/2014 3,220.00p 3,255.50p 3,188.50p 3,188.50p 4710273
08/05/2014 3,250.00p 3,258.00p 3,202.00p 3,205.00p 4441019
07/05/2014 3,183.00p 3,250.00p 3,173.50p 3,247.00p 3301905
06/05/2014 3,237.50p 3,247.00p 3,187.50p 3,215.00p 3147465
02/05/2014 3,205.00p 3,248.00p 3,184.00p 3,247.00p 3041258
01/05/2014 3,150.00p 3,217.00p 3,150.00p 3,200.00p 1904111
30/04/2014 3,199.50p 3,242.00p 3,187.00p 3,224.50p 3824491
29/04/2014 3,194.50p 3,220.32p 3,154.00p 3,220.00p 4089151
28/04/2014 3,247.00p 3,278.50p 3,175.50p 3,185.50p 4828504
25/04/2014 3,282.50p 3,303.50p 3,256.50p 3,278.50p 2386835
24/04/2014 3,268.50p 3,303.00p 3,249.58p 3,278.50p 3852659
23/04/2014 3,261.50p 3,279.00p 3,243.00p 3,249.00p 2553834
22/04/2014 3,257.00p 3,286.50p 3,236.00p 3,257.00p 4647037
17/04/2014 3,303.00p 3,315.73p 3,247.50p 3,288.50p 3099233
16/04/2014 3,325.50p 3,349.00p 3,279.00p 3,305.50p 3439249
15/04/2014 3,364.00p 3,408.00p 3,291.00p 3,302.50p 4612252
14/04/2014 3,320.00p 3,409.50p 3,311.50p 3,408.00p 4303164
11/04/2014 3,349.50p 3,382.50p 3,299.50p 3,330.50p 4095572
10/04/2014 3,402.50p 3,431.50p 3,359.00p 3,382.50p 3720284
09/04/2014 3,430.00p 3,451.00p 3,381.00p 3,393.00p 4176877
08/04/2014 3,380.00p 3,435.00p 3,343.00p 3,426.50p 5293572
07/04/2014 3,362.00p 3,397.00p 3,321.00p 3,343.50p 2981900
04/04/2014 3,333.50p 3,409.32p 3,316.00p 3,380.50p 3751013
03/04/2014 3,355.00p 3,380.00p 3,297.50p 3,316.00p 4218235
02/04/2014 3,375.00p 3,392.50p 3,359.50p 3,377.00p 4774840
01/04/2014 3,363.50p 3,400.00p 3,337.50p 3,375.00p 3700803
31/03/2014 3,309.50p 3,362.50p 3,279.50p 3,337.50p 5135894
28/03/2014 3,300.00p 3,349.50p 3,249.00p 3,279.50p 3546500
27/03/2014 3,297.00p 3,300.00p 3,238.50p 3,275.00p 3870112
26/03/2014 3,308.50p 3,347.50p 3,283.00p 3,304.00p 6118644
25/03/2014 3,248.50p 3,300.00p 3,230.50p 3,283.00p 4624296
24/03/2014 3,236.50p 3,249.20p 3,179.00p 3,189.00p 4151822
21/03/2014 3,174.50p 3,223.50p 3,169.00p 3,207.00p 6693041
20/03/2014 3,132.50p 3,164.50p 3,105.00p 3,157.00p 4587979
19/03/2014 3,178.00p 3,200.00p 3,132.50p 3,144.50p 3752898
18/03/2014 3,183.50p 3,219.00p 3,151.00p 3,190.00p 2837144
17/03/2014 3,148.50p 3,213.00p 3,140.50p 3,179.50p 3784437
14/03/2014 3,107.00p 3,158.00p 3,102.30p 3,140.50p 4839052
13/03/2014 3,220.00p 3,241.50p 3,160.00p 3,162.00p 5264249
12/03/2014 3,132.00p 3,194.79p 3,108.50p 3,173.50p 6280537
11/03/2014 3,177.00p 3,203.00p 3,130.50p 3,155.00p 5331949
10/03/2014 3,132.00p 3,202.50p 3,104.00p 3,139.50p 8310576
07/03/2014 3,290.00p 3,310.50p 3,174.50p 3,200.00p 6193535
06/03/2014 3,293.50p 3,356.80p 3,269.00p 3,310.50p 3594941
05/03/2014 3,315.50p 3,330.50p 3,263.50p 3,269.00p 9468218
04/03/2014 3,399.00p 3,405.00p 3,338.00p 3,381.50p 3720086
03/03/2014 3,349.00p 3,432.50p 3,316.50p 3,350.50p 4693069
28/02/2014 3,453.00p 3,516.58p 3,399.00p 3,432.50p 4534078
27/02/2014 3,400.00p 3,466.50p 3,367.00p 3,459.00p 4186775

*Close Price adjusted for both dividends and splits