Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2014 3,422.50p 3,450.00p 3,397.00p 3,407.50p 4529912
25/02/2014 3,468.00p 3,536.50p 3,394.50p 3,439.00p 10156716
24/02/2014 3,565.00p 3,576.00p 3,523.00p 3,536.50p 5641168
21/02/2014 3,603.00p 3,642.00p 3,558.50p 3,601.00p 5753356
20/02/2014 3,535.00p 3,593.50p 3,533.94p 3,593.50p 5284973
19/02/2014 3,575.00p 3,629.00p 3,548.50p 3,627.50p 4957105
18/02/2014 3,580.00p 3,680.56p 3,516.00p 3,570.50p 6044348
17/02/2014 3,531.50p 3,571.50p 3,502.50p 3,559.00p 4028558
14/02/2014 3,468.00p 3,529.50p 3,466.50p 3,516.00p 5640384
13/02/2014 3,562.50p 3,583.00p 3,394.50p 3,497.50p 12012588
12/02/2014 3,485.00p 3,528.50p 3,460.00p 3,510.00p 7945715
11/02/2014 3,398.50p 3,460.00p 3,360.00p 3,460.00p 4817860
10/02/2014 3,423.50p 3,435.69p 3,375.50p 3,382.00p 3688630
07/02/2014 3,350.00p 3,419.50p 3,338.50p 3,407.00p 5031505
06/02/2014 3,294.50p 3,345.00p 3,263.00p 3,338.50p 4032798
05/02/2014 3,239.50p 3,286.50p 3,203.50p 3,273.50p 3876640
04/02/2014 3,197.50p 3,250.50p 3,182.00p 3,240.00p 4685976
03/02/2014 3,255.00p 3,297.00p 3,207.50p 3,219.00p 4939194
31/01/2014 3,223.50p 3,255.00p 3,192.00p 3,243.50p 3744234
30/01/2014 3,228.50p 3,264.50p 3,201.50p 3,240.50p 3134626
29/01/2014 3,266.50p 3,296.00p 3,179.00p 3,247.50p 5082412
28/01/2014 3,169.50p 3,234.50p 3,140.00p 3,213.00p 4684109
27/01/2014 3,130.00p 3,185.50p 3,112.50p 3,140.00p 5109887
24/01/2014 3,210.00p 3,230.00p 3,136.50p 3,143.00p 5372375
23/01/2014 3,215.00p 3,279.00p 3,203.00p 3,217.00p 3934250
22/01/2014 3,241.50p 3,320.00p 3,234.00p 3,246.00p 5120787
21/01/2014 3,321.00p 3,328.00p 3,222.50p 3,231.50p 6001963
20/01/2014 3,344.00p 3,398.00p 3,329.50p 3,336.00p 4420293
17/01/2014 3,343.50p 3,441.34p 3,314.27p 3,383.00p 7277190
16/01/2014 3,275.00p 3,396.50p 3,254.00p 3,334.50p 8731490
15/01/2014 3,196.00p 3,255.50p 3,168.00p 3,254.00p 4777797
14/01/2014 3,159.50p 3,177.00p 3,134.50p 3,168.00p 2917808
13/01/2014 3,161.00p 3,195.38p 3,140.00p 3,177.00p 3059123
10/01/2014 3,115.00p 3,190.00p 3,072.00p 3,140.00p 5925903
09/01/2014 3,193.50p 3,200.00p 3,104.00p 3,115.00p 4939618
08/01/2014 3,205.00p 3,222.00p 3,186.50p 3,190.00p 4185168
07/01/2014 3,246.50p 3,268.50p 3,204.50p 3,215.00p 3843011
06/01/2014 3,355.00p 3,370.00p 3,261.00p 3,266.00p 3700922
03/01/2014 3,370.00p 3,383.41p 3,338.04p 3,370.00p 2165296
02/01/2014 3,405.00p 3,411.00p 3,326.00p 3,370.00p 3125916
31/12/2013 3,399.00p 3,417.50p 3,392.00p 3,409.50p 550669
30/12/2013 3,360.00p 3,420.00p 3,360.00p 3,409.00p 1951408
27/12/2013 3,251.50p 3,390.00p 3,251.50p 3,379.00p 2324297
24/12/2013 3,320.50p 3,326.00p 3,296.00p 3,325.00p 347219
23/12/2013 3,318.00p 3,328.50p 3,293.50p 3,318.50p 2196993
20/12/2013 3,284.00p 3,313.50p 3,249.00p 3,313.50p 8272521
19/12/2013 3,265.00p 3,290.50p 3,244.00p 3,287.00p 3332662
18/12/2013 3,231.00p 3,293.00p 3,231.00p 3,248.50p 2559545
17/12/2013 3,218.00p 3,282.00p 3,160.06p 3,255.00p 3411162
16/12/2013 3,168.00p 3,243.00p 3,125.00p 3,218.50p 2300669
13/12/2013 3,174.00p 3,191.00p 3,123.50p 3,180.00p 2898916
12/12/2013 3,180.00p 3,246.00p 3,161.08p 3,192.00p 3614148
11/12/2013 3,235.00p 3,283.00p 3,205.00p 3,213.50p 3299979
10/12/2013 3,270.00p 3,290.50p 3,240.00p 3,256.00p 2413293
09/12/2013 3,302.00p 3,305.00p 3,247.50p 3,290.50p 2283727
06/12/2013 3,285.50p 3,320.00p 3,259.50p 3,305.00p 3567297
05/12/2013 3,258.00p 3,325.64p 3,225.50p 3,268.50p 3549457
04/12/2013 3,218.00p 3,283.00p 3,218.00p 3,262.50p 3888941
03/12/2013 3,210.00p 3,235.00p 3,150.50p 3,200.00p 3558710
02/12/2013 3,256.00p 3,280.00p 3,220.00p 3,231.00p 2355024
29/11/2013 3,248.50p 3,316.00p 3,245.50p 3,261.50p 3684450
28/11/2013 3,195.00p 3,294.50p 3,139.00p 3,261.00p 4478302
27/11/2013 3,104.50p 3,174.00p 3,098.55p 3,139.00p 2802438
26/11/2013 3,165.50p 3,184.50p 3,097.50p 3,110.00p 3410234
25/11/2013 3,199.50p 3,220.00p 3,154.00p 3,164.00p 1912375
22/11/2013 3,250.50p 3,257.50p 3,182.00p 3,194.00p 2841971
21/11/2013 3,263.00p 3,301.50p 3,243.50p 3,246.50p 2712912
20/11/2013 3,226.50p 3,318.00p 3,216.50p 3,300.00p 2914509
19/11/2013 3,247.00p 3,279.50p 3,201.00p 3,259.00p 2471048
18/11/2013 3,292.00p 3,293.60p 3,223.50p 3,264.50p 2523406
15/11/2013 3,241.00p 3,270.50p 3,212.00p 3,253.50p 3113555
14/11/2013 3,247.00p 3,262.00p 3,190.00p 3,229.00p 2760846
13/11/2013 3,242.50p 3,267.00p 3,162.50p 3,194.50p 4129142
12/11/2013 3,274.00p 3,278.00p 3,241.50p 3,267.00p 2585461
11/11/2013 3,276.00p 3,319.00p 3,243.00p 3,274.00p 2643937
08/11/2013 3,246.50p 3,321.00p 3,240.00p 3,319.00p 2593032
07/11/2013 3,308.50p 3,381.00p 3,273.00p 3,294.00p 3302553
06/11/2013 3,342.50p 3,380.50p 3,294.23p 3,325.00p 3077612
05/11/2013 3,299.00p 3,379.50p 3,259.92p 3,330.50p 5611360
04/11/2013 3,206.50p 3,295.00p 3,184.00p 3,289.50p 3679382
01/11/2013 3,159.00p 3,220.00p 3,138.50p 3,184.00p 3082465
31/10/2013 3,192.00p 3,210.00p 3,153.00p 3,158.00p 3224746
30/10/2013 3,205.50p 3,237.00p 3,191.00p 3,200.50p 1835907
29/10/2013 3,171.50p 3,219.50p 3,147.50p 3,193.50p 2332746
28/10/2013 3,247.00p 3,251.00p 3,178.50p 3,192.50p 2470889
25/10/2013 3,214.00p 3,243.50p 3,188.00p 3,222.50p 2329638
24/10/2013 3,221.00p 3,252.50p 3,209.00p 3,235.00p 2250533
23/10/2013 3,243.50p 3,261.50p 3,184.50p 3,220.00p 3728366
22/10/2013 3,227.00p 3,294.68p 3,222.00p 3,261.50p 3307272
21/10/2013 3,224.50p 3,255.50p 3,210.99p 3,242.00p 2414691
18/10/2013 3,203.00p 3,241.50p 3,190.50p 3,220.00p 2930169
17/10/2013 3,196.50p 3,215.50p 3,168.00p 3,191.50p 2291689
16/10/2013 3,204.50p 3,229.00p 3,177.00p 3,215.00p 3077632
15/10/2013 3,160.00p 3,220.00p 3,149.50p 3,215.00p 5378823
14/10/2013 3,062.00p 3,090.50p 3,050.50p 3,084.00p 2203407
11/10/2013 3,053.00p 3,085.00p 3,015.00p 3,079.50p 2476572
10/10/2013 2,969.00p 3,034.50p 2,958.00p 3,015.00p 2901081
09/10/2013 2,980.00p 3,000.50p 2,937.50p 2,957.50p 3211794
08/10/2013 2,996.00p 3,000.00p 2,935.00p 2,976.50p 2808629
07/10/2013 2,992.50p 3,005.00p 2,952.50p 3,000.00p 2222621
04/10/2013 3,005.00p 3,024.00p 2,969.00p 3,010.00p 2195768
03/10/2013 3,022.00p 3,062.50p 2,988.50p 3,000.00p 2415709
02/10/2013 2,971.50p 3,036.00p 2,942.50p 3,028.00p 2941050
01/10/2013 3,024.00p 3,032.50p 2,963.00p 2,996.00p 2695309
30/09/2013 3,016.00p 3,031.50p 2,976.50p 3,023.00p 3589440
27/09/2013 3,134.00p 3,136.50p 3,045.00p 3,067.00p 3361132
26/09/2013 3,129.00p 3,166.00p 3,118.50p 3,140.50p 2268416
25/09/2013 3,095.00p 3,146.00p 3,086.00p 3,139.00p 3249348
24/09/2013 3,090.50p 3,117.50p 3,062.00p 3,106.50p 2696641
23/09/2013 3,105.00p 3,117.50p 3,074.00p 3,100.00p 1913675
20/09/2013 3,145.00p 3,166.50p 3,096.50p 3,102.50p 3608692
19/09/2013 3,221.50p 3,229.00p 3,141.50p 3,141.50p 4429691
18/09/2013 3,130.00p 3,151.00p 3,086.00p 3,111.50p 3383715
17/09/2013 3,152.00p 3,182.50p 3,133.00p 3,151.00p 3198400
16/09/2013 3,190.00p 3,206.00p 3,158.50p 3,182.50p 2422063
13/09/2013 3,170.00p 3,186.50p 3,105.50p 3,143.00p 3310820
12/09/2013 3,203.00p 3,227.00p 3,152.00p 3,186.50p 3760411
11/09/2013 3,222.00p 3,259.50p 3,186.00p 3,207.00p 3584321
10/09/2013 3,184.50p 3,233.00p 3,130.50p 3,217.50p 5447616
09/09/2013 3,114.00p 3,147.50p 3,109.50p 3,130.50p 3090418
06/09/2013 3,088.00p 3,126.00p 3,065.00p 3,097.00p 2574658
05/09/2013 3,080.00p 3,118.50p 3,061.00p 3,098.50p 2845185
04/09/2013 3,100.00p 3,100.00p 3,046.00p 3,080.00p 2952379
03/09/2013 3,086.00p 3,087.00p 3,018.50p 3,058.50p 3640775
02/09/2013 2,990.00p 3,064.50p 2,913.00p 3,035.00p 3711544
30/08/2013 2,949.00p 2,961.50p 2,908.50p 2,913.00p 3191833
29/08/2013 2,990.00p 3,061.87p 2,931.00p 2,945.50p 2340333
28/08/2013 2,954.00p 2,980.00p 2,927.00p 2,975.00p 2968937
27/08/2013 3,010.00p 3,039.00p 2,977.00p 2,992.50p 3441877
23/08/2013 3,034.00p 3,099.50p 3,024.00p 3,069.00p 2484636
22/08/2013 2,988.00p 3,061.50p 2,982.00p 3,043.50p 3252313
21/08/2013 3,005.00p 3,035.50p 2,973.00p 2,987.00p 3725802
20/08/2013 3,020.00p 3,055.50p 2,973.00p 3,049.50p 3622703
19/08/2013 3,070.00p 3,104.50p 3,043.00p 3,055.00p 2443394
16/08/2013 3,088.50p 3,142.00p 3,082.00p 3,104.50p 3954310
15/08/2013 3,179.00p 3,193.50p 3,076.00p 3,103.00p 3920568
14/08/2013 3,195.00p 3,263.00p 3,167.00p 3,193.50p 3688881
13/08/2013 3,195.00p 3,271.00p 3,192.00p 3,263.00p 7411127
12/08/2013 3,178.50p 3,229.50p 3,144.00p 3,192.00p 5113466
09/08/2013 3,041.00p 3,173.00p 3,016.50p 3,167.50p 6069306
08/08/2013 2,955.00p 3,024.50p 2,905.00p 3,016.50p 4653167
07/08/2013 2,961.50p 2,999.50p 2,918.28p 2,953.50p 3633750
06/08/2013 3,033.00p 3,035.50p 2,965.00p 2,999.50p 3495091
05/08/2013 3,041.00p 3,070.00p 3,020.00p 3,045.50p 3556011
02/08/2013 3,035.00p 3,051.50p 2,997.00p 3,036.00p 4648504
01/08/2013 2,990.50p 3,040.00p 2,983.50p 3,038.00p 3961042
31/07/2013 2,955.50p 3,003.00p 2,942.50p 2,955.00p 4417177
30/07/2013 2,939.50p 2,964.50p 2,931.50p 2,958.00p 3427528
29/07/2013 2,920.00p 2,958.50p 2,894.50p 2,939.50p 2651730
26/07/2013 2,926.50p 2,955.50p 2,902.00p 2,920.00p 3209056
25/07/2013 2,956.00p 2,970.50p 2,880.50p 2,915.00p 4123610
24/07/2013 2,990.00p 3,047.50p 2,944.50p 2,970.50p 4894455
23/07/2013 2,927.50p 3,000.00p 2,909.50p 3,000.00p 5345423
22/07/2013 2,918.50p 2,940.00p 2,874.00p 2,902.50p 2578878
19/07/2013 2,900.50p 2,964.00p 2,867.00p 2,917.50p 4799701
18/07/2013 2,906.00p 2,957.00p 2,890.50p 2,948.50p 3413859
17/07/2013 2,902.50p 2,949.00p 2,878.50p 2,915.00p 3913516
16/07/2013 2,855.00p 2,913.67p 2,806.50p 2,883.00p 5251805
15/07/2013 2,819.50p 2,881.00p 2,798.00p 2,806.50p 3346026
12/07/2013 2,835.00p 2,841.50p 2,768.50p 2,799.00p 3725776
11/07/2013 2,817.50p 2,883.00p 2,709.50p 2,833.50p 6739438
10/07/2013 2,732.50p 2,737.00p 2,694.00p 2,709.50p 3216937
09/07/2013 2,700.00p 2,764.00p 2,700.00p 2,736.50p 3708769
08/07/2013 2,658.00p 2,689.00p 2,636.00p 2,669.50p 2705952
05/07/2013 2,752.00p 2,758.44p 2,622.50p 2,636.00p 5870967
04/07/2013 2,675.00p 2,792.50p 2,674.00p 2,757.50p 4130935
03/07/2013 2,650.00p 2,693.50p 2,605.00p 2,649.00p 3500399
02/07/2013 2,748.00p 2,774.50p 2,684.00p 2,693.50p 3350016
01/07/2013 2,698.00p 2,749.00p 2,665.50p 2,734.50p 3456986
28/06/2013 2,708.50p 2,738.00p 2,665.00p 2,683.00p 4096033
27/06/2013 2,653.00p 2,734.50p 2,640.50p 2,702.50p 4701317
26/06/2013 2,660.00p 2,667.00p 2,615.00p 2,649.50p 5920505
25/06/2013 2,614.00p 2,665.50p 2,582.00p 2,649.00p 4910295
24/06/2013 2,640.00p 2,674.00p 2,579.22p 2,582.00p 4518696
21/06/2013 2,698.00p 2,735.00p 2,671.05p 2,674.00p 7454466
20/06/2013 2,716.00p 2,800.50p 2,652.00p 2,674.50p 7294546
19/06/2013 2,829.50p 2,880.50p 2,738.94p 2,800.50p 5882687
18/06/2013 2,774.50p 2,816.00p 2,764.50p 2,811.00p 4039560
17/06/2013 2,780.00p 2,816.50p 2,771.00p 2,795.50p 2602001
14/06/2013 2,814.50p 2,859.50p 2,778.00p 2,786.00p 5322833
13/06/2013 2,636.00p 2,782.50p 2,633.00p 2,759.50p 6682413
12/06/2013 2,679.50p 2,735.00p 2,674.00p 2,690.00p 4256584
11/06/2013 2,709.50p 2,740.00p 2,638.50p 2,702.50p 7315811
10/06/2013 2,790.00p 2,808.00p 2,711.50p 2,740.00p 4395873
07/06/2013 2,737.00p 2,816.00p 2,715.00p 2,808.00p 5761075
06/06/2013 2,790.00p 2,815.00p 2,741.50p 2,747.50p 5555555
05/06/2013 2,848.50p 2,892.00p 2,806.00p 2,815.00p 4495709
04/06/2013 2,905.50p 2,927.50p 2,873.22p 2,882.00p 3876455
03/06/2013 2,857.00p 2,911.00p 2,845.97p 2,880.00p 5551571
31/05/2013 2,934.00p 2,934.00p 2,856.17p 2,857.00p 9729903
30/05/2013 2,850.00p 2,958.00p 2,835.00p 2,933.00p 4588829
29/05/2013 2,880.00p 2,926.00p 2,846.50p 2,860.50p 5651391
28/05/2013 2,809.00p 2,899.00p 2,800.00p 2,880.50p 5500815
24/05/2013 2,909.50p 2,921.31p 2,862.00p 2,867.00p 3974655
23/05/2013 2,900.00p 2,951.50p 2,889.00p 2,913.00p 5858568
22/05/2013 2,978.00p 3,072.00p 2,940.00p 3,042.50p 5503062
21/05/2013 2,906.00p 3,023.00p 2,905.00p 2,979.00p 7681119
20/05/2013 2,873.00p 2,912.50p 2,859.00p 2,903.50p 3160996
17/05/2013 2,892.00p 2,929.50p 2,864.00p 2,899.50p 4860795
16/05/2013 2,901.50p 2,918.50p 2,832.00p 2,878.00p 5706567

*Close Price adjusted for both dividends and splits