Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/07/2012 2,897.00p 2,971.00p 2,885.50p 2,937.00p 3675879
27/07/2012 2,850.00p 2,912.31p 2,788.05p 2,892.00p 5196071
26/07/2012 2,764.50p 2,831.79p 2,738.50p 2,823.50p 6326839
25/07/2012 2,773.50p 2,825.50p 2,750.00p 2,763.50p 4304638
24/07/2012 2,841.00p 2,855.31p 2,780.50p 2,791.00p 3573170
23/07/2012 2,842.50p 2,854.81p 2,779.40p 2,823.50p 5637610
20/07/2012 2,980.00p 2,995.50p 2,889.50p 2,891.50p 4522176
19/07/2012 2,935.50p 2,986.00p 2,918.50p 2,980.00p 4536986
18/07/2012 2,910.00p 2,939.29p 2,852.23p 2,929.50p 4824393
17/07/2012 2,973.00p 2,975.42p 2,904.50p 2,916.50p 5389934
16/07/2012 2,990.00p 2,997.50p 2,936.00p 2,986.00p 2617924
13/07/2012 2,952.50p 3,566.80p 2,941.50p 3,020.00p 5511283
12/07/2012 2,940.00p 2,981.50p 2,879.50p 2,926.00p 6742247
11/07/2012 3,000.00p 3,036.00p 2,975.00p 3,033.00p 3482271
10/07/2012 3,035.50p 3,093.00p 2,994.50p 3,039.50p 3794253
09/07/2012 3,065.00p 3,076.10p 3,018.00p 3,033.50p 3283751
06/07/2012 3,130.50p 3,152.50p 3,052.00p 3,069.00p 4635131
05/07/2012 3,150.00p 3,264.50p 3,129.50p 3,156.00p 6753550
04/07/2012 3,164.00p 3,174.00p 3,137.50p 3,142.50p 2959764
03/07/2012 3,079.00p 3,167.50p 3,058.50p 3,157.00p 4246080
02/07/2012 3,035.00p 3,097.00p 3,017.00p 3,060.50p 3581606
29/06/2012 3,000.00p 3,092.00p 2,961.50p 3,019.00p 6130602
28/06/2012 2,924.50p 2,925.50p 2,846.11p 2,913.00p 3763844
27/06/2012 2,900.00p 2,956.50p 2,862.00p 2,910.50p 3318818
26/06/2012 2,881.50p 2,931.00p 2,869.50p 2,890.00p 3683441
25/06/2012 2,927.50p 2,997.50p 2,868.50p 2,872.50p 5239618
22/06/2012 2,970.00p 3,002.00p 2,928.00p 2,982.00p 4468507
21/06/2012 3,030.00p 3,089.00p 2,980.50p 3,000.00p 5881457
20/06/2012 3,050.00p 3,139.50p 3,021.50p 3,095.00p 5356675
19/06/2012 2,985.50p 3,084.50p 2,977.50p 3,051.00p 5431591
18/06/2012 3,016.00p 3,019.33p 2,912.00p 2,962.50p 4849335
15/06/2012 2,904.50p 2,965.50p 2,885.50p 2,935.00p 19007044
14/06/2012 2,871.00p 2,876.50p 2,795.50p 2,866.00p 5653183
13/06/2012 2,882.00p 2,924.00p 2,825.50p 2,870.00p 5309460
12/06/2012 2,859.00p 2,893.50p 2,829.00p 2,880.00p 6322274
11/06/2012 2,979.50p 2,990.00p 2,843.00p 2,851.00p 5315021
08/06/2012 2,925.00p 2,945.50p 2,851.00p 2,869.00p 7092554
07/06/2012 2,904.50p 3,062.32p 2,866.00p 3,015.00p 11341642
06/06/2012 2,800.00p 2,899.50p 2,792.50p 2,899.50p 6051956
01/06/2012 2,795.50p 2,830.74p 2,698.00p 2,771.50p 5823531
31/05/2012 2,830.00p 2,852.33p 2,737.00p 2,780.00p 7032329
30/05/2012 2,882.00p 2,883.50p 2,792.50p 2,801.00p 4792865
29/05/2012 2,921.00p 2,946.28p 2,883.00p 2,922.00p 4939945
28/05/2012 2,860.00p 2,910.00p 2,845.00p 2,857.50p 2862125
25/05/2012 2,834.00p 2,862.50p 2,784.50p 2,795.00p 4089467
24/05/2012 2,835.00p 2,857.51p 2,790.50p 2,838.50p 4938518
23/05/2012 2,856.50p 2,926.88p 2,782.50p 2,790.50p 6246240
22/05/2012 2,882.00p 2,946.00p 2,865.37p 2,936.50p 6603792
21/05/2012 2,779.00p 2,842.50p 2,768.50p 2,823.00p 4561837
18/05/2012 2,770.00p 2,831.31p 2,750.00p 2,788.00p 7415153
17/05/2012 2,918.50p 2,929.00p 2,824.00p 2,855.00p 5237014
16/05/2012 2,881.00p 2,975.02p 2,830.50p 2,910.50p 7385597
15/05/2012 3,060.50p 3,083.27p 2,928.00p 2,953.50p 6232695
14/05/2012 3,095.00p 3,108.36p 3,014.00p 3,043.00p 4614499
11/05/2012 3,117.00p 3,155.00p 3,052.88p 3,142.00p 4687567
10/05/2012 3,170.00p 3,198.00p 3,121.50p 3,149.50p 4077375
09/05/2012 3,132.00p 3,138.96p 3,048.00p 3,127.00p 5352953
08/05/2012 3,185.00p 3,216.45p 3,087.50p 3,107.50p 6399097
04/05/2012 3,354.50p 3,354.50p 3,188.86p 3,214.50p 8060492
03/05/2012 3,440.00p 3,482.00p 3,342.00p 3,363.00p 5212508
02/05/2012 3,516.50p 3,527.50p 3,427.50p 3,439.00p 4743183
01/05/2012 3,450.00p 3,522.00p 3,407.50p 3,505.50p 2506969
30/04/2012 3,520.00p 3,522.50p 3,293.67p 3,432.50p 3829635
27/04/2012 3,418.00p 3,530.00p 3,392.00p 3,503.50p 3928568
26/04/2012 3,481.00p 3,485.00p 3,423.50p 3,472.00p 4482389
25/04/2012 3,434.00p 3,487.00p 3,425.00p 3,480.00p 4085874
24/04/2012 3,387.00p 3,429.50p 3,342.00p 3,415.00p 4183715
23/04/2012 3,498.00p 3,500.00p 3,358.00p 3,376.00p 4763694
20/04/2012 3,520.50p 3,568.62p 3,491.00p 3,547.00p 3527880
19/04/2012 3,562.50p 3,588.70p 3,510.00p 3,512.50p 3968659
18/04/2012 3,527.00p 3,595.50p 3,509.50p 3,540.00p 4856241
17/04/2012 3,390.00p 3,533.00p 3,358.00p 3,517.50p 4327837
16/04/2012 3,453.50p 3,506.00p 3,440.00p 3,440.00p 3652024
13/04/2012 3,493.00p 3,543.50p 3,441.47p 3,446.00p 5581932
12/04/2012 3,376.50p 3,507.00p 3,358.00p 3,487.00p 7089115
11/04/2012 3,315.00p 3,394.00p 3,303.50p 3,336.50p 4600873
10/04/2012 3,399.50p 3,410.00p 3,306.00p 3,306.00p 4100128
05/04/2012 3,414.50p 3,478.50p 3,353.00p 3,460.00p 4886673
04/04/2012 3,503.50p 3,513.00p 3,388.54p 3,406.50p 5835731
03/04/2012 3,537.50p 3,583.76p 3,526.00p 3,530.50p 5667995
02/04/2012 3,513.00p 3,562.00p 3,472.31p 3,556.00p 6096427
30/03/2012 3,430.00p 3,494.95p 3,403.00p 3,446.00p 7019224
29/03/2012 3,345.00p 3,414.29p 3,343.00p 3,375.50p 6974768
28/03/2012 3,382.50p 3,419.42p 3,311.50p 3,316.00p 5487472
27/03/2012 3,390.00p 3,458.00p 3,378.50p 3,386.50p 5208803
26/03/2012 3,400.00p 3,423.50p 3,329.50p 3,364.50p 4557006
23/03/2012 3,325.00p 3,392.50p 3,272.50p 3,382.50p 5246234
22/03/2012 3,403.00p 3,421.50p 3,297.00p 3,334.00p 6484985
21/03/2012 3,491.50p 3,514.83p 3,390.00p 3,436.00p 5635476
20/03/2012 3,570.00p 3,575.00p 3,448.50p 3,464.50p 7538364
19/03/2012 3,574.50p 3,639.00p 3,542.50p 3,614.50p 3478557
16/03/2012 3,548.00p 3,609.41p 3,544.00p 3,578.50p 9383745
15/03/2012 3,490.00p 3,558.00p 3,483.43p 3,547.50p 4329375
14/03/2012 3,545.00p 3,576.00p 3,480.00p 3,480.00p 7016936
13/03/2012 3,475.00p 3,553.19p 3,464.00p 3,533.00p 4267284
12/03/2012 3,475.00p 3,505.00p 3,444.00p 3,450.50p 4095192
09/03/2012 3,465.00p 3,524.00p 3,414.50p 3,509.00p 3825176
08/03/2012 3,391.00p 3,492.50p 3,391.00p 3,460.00p 6215532
07/03/2012 3,359.00p 3,428.34p 3,338.06p 3,370.00p 4709471
06/03/2012 3,397.00p 3,412.56p 3,329.22p 3,356.00p 5620356
05/03/2012 3,528.00p 3,532.00p 3,413.50p 3,422.00p 5344915
02/03/2012 3,588.00p 3,603.00p 3,558.50p 3,560.00p 2525802
01/03/2012 3,567.00p 3,622.50p 3,541.31p 3,594.50p 4155249
29/02/2012 3,698.00p 3,728.34p 3,581.00p 3,584.00p 6625502
28/02/2012 3,720.00p 3,760.00p 3,704.50p 3,730.50p 4549629
27/02/2012 3,637.50p 3,713.50p 3,590.00p 3,702.00p 3376562
24/02/2012 3,690.50p 3,732.00p 3,649.50p 3,670.50p 3493049
23/02/2012 3,650.00p 3,739.50p 3,645.00p 3,690.00p 3241223
22/02/2012 3,713.00p 3,734.00p 3,633.32p 3,662.50p 4264957
21/02/2012 3,715.00p 3,751.50p 3,683.47p 3,699.50p 3636150
20/02/2012 3,689.00p 3,758.93p 3,592.00p 3,706.00p 3953311
17/02/2012 3,663.50p 3,701.00p 3,611.00p 3,622.00p 5167668
16/02/2012 3,638.00p 3,638.00p 3,568.00p 3,633.50p 7268889
15/02/2012 3,763.50p 3,773.50p 3,680.70p 3,683.00p 3772277
14/02/2012 3,773.50p 3,798.00p 3,703.50p 3,727.50p 4743109
13/02/2012 3,818.00p 3,880.31p 3,803.50p 3,845.50p 3035555
10/02/2012 3,745.00p 3,795.00p 3,709.00p 3,772.00p 5476716
09/02/2012 3,805.00p 3,928.28p 3,770.00p 3,815.00p 5563532
08/02/2012 3,914.00p 3,974.00p 3,867.00p 3,873.50p 4399758
07/02/2012 3,960.00p 3,960.00p 3,826.00p 3,869.50p 4261427
06/02/2012 3,975.00p 3,978.50p 3,897.00p 3,946.00p 4341403
03/02/2012 3,932.50p 3,994.50p 3,886.00p 3,988.00p 5895450
02/02/2012 3,932.00p 4,029.00p 3,919.00p 3,980.50p 6735831
01/02/2012 3,820.00p 3,912.00p 3,792.59p 3,912.00p 5752962
31/01/2012 3,815.00p 3,896.68p 3,802.00p 3,805.00p 5898958
30/01/2012 3,775.00p 3,802.57p 3,743.50p 3,798.50p 4802282
27/01/2012 3,837.00p 3,886.50p 3,659.50p 3,810.00p 4394222
26/01/2012 3,758.00p 3,909.00p 3,712.00p 3,893.00p 6543293
25/01/2012 3,717.00p 3,758.00p 3,673.00p 3,711.50p 3621513
24/01/2012 3,709.50p 3,725.00p 3,669.75p 3,700.00p 3873784
23/01/2012 3,680.00p 3,756.45p 3,671.50p 3,736.00p 3101418
20/01/2012 3,717.00p 3,717.00p 3,675.88p 3,684.50p 4170416
19/01/2012 3,696.00p 3,753.00p 3,683.00p 3,728.00p 5823752
18/01/2012 3,667.00p 3,714.00p 3,614.50p 3,710.50p 5548215
17/01/2012 3,643.50p 3,700.34p 3,625.00p 3,694.00p 6353990
16/01/2012 3,527.00p 3,605.00p 3,513.10p 3,589.00p 3572389
13/01/2012 3,577.00p 3,618.00p 3,500.00p 3,561.00p 6087229
12/01/2012 3,500.00p 3,593.50p 3,486.50p 3,547.50p 5491968
11/01/2012 3,427.50p 3,500.00p 3,423.00p 3,489.00p 5139004
10/01/2012 3,372.00p 3,460.00p 3,351.00p 3,428.50p 4766782
09/01/2012 3,306.50p 3,363.47p 3,298.00p 3,311.00p 4294519
06/01/2012 3,314.50p 3,345.50p 3,288.50p 3,313.50p 3625892
05/01/2012 3,335.00p 3,355.00p 3,291.00p 3,321.00p 4177174
04/01/2012 3,340.00p 3,368.00p 3,303.00p 3,342.00p 3948382
03/01/2012 3,251.00p 3,328.50p 3,221.65p 3,325.00p 5178563
30/12/2011 3,128.50p 3,139.00p 3,082.50p 3,125.00p 810932
29/12/2011 3,100.50p 3,118.50p 3,078.50p 3,115.50p 1309831
28/12/2011 3,150.00p 3,165.50p 3,091.00p 3,091.00p 1814084
23/12/2011 3,185.00p 3,190.87p 3,134.00p 3,157.50p 1047914
22/12/2011 3,080.00p 3,166.50p 3,068.50p 3,140.00p 3016951
21/12/2011 3,139.00p 3,172.50p 3,068.00p 3,085.00p 3265195
20/12/2011 3,011.50p 3,128.51p 2,956.54p 3,096.00p 4364400
19/12/2011 3,020.00p 3,088.00p 3,000.65p 3,027.00p 3570914
16/12/2011 3,087.50p 3,147.00p 3,057.50p 3,060.00p 7926710
15/12/2011 3,040.00p 3,102.00p 3,010.00p 3,029.00p 5937372
14/12/2011 3,150.00p 3,167.50p 3,023.50p 3,035.50p 7921623
13/12/2011 3,135.00p 3,235.50p 3,111.00p 3,185.00p 5796975
12/12/2011 3,233.00p 3,240.50p 3,116.20p 3,119.00p 4571200
09/12/2011 3,151.50p 3,327.43p 3,150.00p 3,245.50p 5246766
08/12/2011 3,367.50p 3,377.50p 3,216.50p 3,216.50p 4134850
07/12/2011 3,404.50p 3,445.00p 3,310.00p 3,334.00p 4209594
06/12/2011 3,335.00p 3,395.00p 3,320.50p 3,351.00p 4966756
05/12/2011 3,390.00p 3,430.32p 3,332.00p 3,384.00p 3811048
02/12/2011 3,357.50p 3,401.50p 3,329.50p 3,346.50p 5796000
01/12/2011 3,339.00p 3,401.56p 3,266.50p 3,304.00p 5756926
30/11/2011 3,080.00p 3,390.50p 3,036.00p 3,339.00p 11441211
29/11/2011 3,140.00p 3,166.00p 3,076.00p 3,138.50p 4119399
28/11/2011 3,075.50p 3,200.09p 3,060.00p 3,164.00p 5399524
25/11/2011 3,009.50p 3,080.88p 2,956.00p 3,032.00p 3698491
24/11/2011 3,025.00p 3,084.50p 2,991.00p 3,030.50p 3689630
23/11/2011 2,980.00p 3,036.06p 2,979.77p 2,985.50p 5590456
22/11/2011 3,135.00p 3,165.88p 3,009.97p 3,055.00p 6687580
21/11/2011 3,258.00p 3,264.00p 3,009.11p 3,083.00p 6672966
18/11/2011 3,307.50p 3,328.50p 3,257.00p 3,276.00p 5258083
17/11/2011 3,420.00p 3,461.00p 3,304.50p 3,324.00p 5321737
16/11/2011 3,420.00p 3,476.00p 3,376.00p 3,446.00p 4638149
15/11/2011 3,393.00p 3,488.00p 3,371.00p 3,458.00p 4425561
14/11/2011 3,460.00p 3,511.50p 3,401.00p 3,423.00p 4079489
11/11/2011 3,425.00p 3,467.50p 3,363.50p 3,467.50p 4158570
10/11/2011 3,357.00p 3,477.69p 3,350.00p 3,419.00p 5545536
09/11/2011 3,560.00p 3,600.00p 3,422.00p 3,484.50p 6173068
08/11/2011 3,449.50p 3,572.50p 3,441.50p 3,520.00p 4277051
07/11/2011 3,418.50p 3,513.00p 3,359.50p 3,467.50p 4360127
04/11/2011 3,499.00p 3,553.00p 3,419.00p 3,485.00p 5019406
03/11/2011 3,267.50p 3,473.98p 3,267.50p 3,446.00p 6810132
02/11/2011 3,309.00p 3,417.68p 3,255.00p 3,375.00p 7397837
01/11/2011 3,260.00p 3,497.86p 3,192.50p 3,252.50p 6785412
31/10/2011 3,523.00p 3,540.00p 3,378.23p 3,385.00p 5483486
28/10/2011 3,554.00p 3,653.00p 3,513.50p 3,620.00p 5812488
27/10/2011 3,500.00p 3,621.93p 3,445.50p 3,562.50p 8105899
26/10/2011 3,306.50p 3,345.00p 3,244.00p 3,300.00p 4276821
25/10/2011 3,350.00p 3,397.50p 3,241.50p 3,302.50p 5315506
24/10/2011 3,240.00p 3,375.50p 3,214.50p 3,373.50p 5559836
21/10/2011 3,050.00p 3,165.50p 3,046.00p 3,151.00p 5001720
20/10/2011 3,055.00p 3,099.72p 2,999.00p 3,015.00p 7665958
19/10/2011 3,209.50p 3,228.50p 3,107.00p 3,138.00p 6150986
18/10/2011 3,181.00p 3,282.83p 3,104.50p 3,159.50p 8273260
17/10/2011 3,410.50p 3,480.37p 3,261.50p 3,302.00p 4608437
14/10/2011 3,309.00p 3,416.50p 3,262.00p 3,345.50p 4116921
13/10/2011 3,353.00p 3,400.00p 3,231.50p 3,283.50p 4853148

*Close Price adjusted for both dividends and splits