Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/08/2019 4,008.00p 4,021.00p 3,978.00p 3,990.00p 2602262
20/08/2019 4,044.50p 4,088.63p 4,009.50p 4,009.50p 2599620
19/08/2019 4,037.00p 4,082.50p 4,029.50p 4,065.00p 2551927
16/08/2019 4,040.00p 4,056.00p 3,990.50p 4,005.00p 2576525
15/08/2019 4,046.50p 4,072.00p 3,984.00p 4,026.00p 2488948
14/08/2019 4,134.00p 4,136.00p 4,034.50p 4,061.50p 3065160
13/08/2019 4,022.00p 4,143.00p 4,011.00p 4,117.50p 3305867
12/08/2019 4,045.00p 4,080.00p 4,032.50p 4,040.50p 2439420
09/08/2019 4,125.00p 4,125.00p 4,038.50p 4,056.00p 3077081
08/08/2019 4,111.00p 4,158.00p 4,088.00p 4,158.00p 3299429
07/08/2019 4,165.00p 4,240.50p 4,140.00p 4,195.00p 3342020
06/08/2019 4,274.50p 4,308.00p 4,227.50p 4,227.50p 3718496
05/08/2019 4,197.00p 4,297.50p 4,168.50p 4,290.00p 4189492
02/08/2019 4,398.00p 4,465.00p 4,312.00p 4,386.50p 5612268
01/08/2019 4,665.00p 4,665.50p 4,521.50p 4,539.50p 4032471
31/07/2019 4,733.00p 4,750.35p 4,646.50p 4,698.00p 4011318
30/07/2019 4,725.00p 4,761.00p 4,706.50p 4,728.50p 2668971
29/07/2019 4,606.00p 4,706.50p 4,598.50p 4,681.50p 2293154
26/07/2019 4,580.00p 4,633.50p 4,567.50p 4,605.50p 2902621
25/07/2019 4,539.00p 4,623.50p 4,531.00p 4,575.50p 3058351
24/07/2019 4,716.00p 4,723.00p 4,583.00p 4,606.50p 4956835
23/07/2019 4,854.50p 4,908.00p 4,828.50p 4,828.50p 2532127
22/07/2019 4,836.00p 4,893.00p 4,807.50p 4,818.00p 2550884
19/07/2019 4,817.50p 4,873.00p 4,781.50p 4,851.00p 2306267
18/07/2019 4,870.00p 4,870.00p 4,769.00p 4,780.00p 2742199
17/07/2019 4,813.00p 4,888.00p 4,810.21p 4,876.00p 2154708
16/07/2019 4,797.50p 4,873.50p 4,791.50p 4,850.00p 2483014
15/07/2019 4,840.00p 4,898.00p 4,839.50p 4,868.00p 2021565
12/07/2019 4,802.00p 4,875.00p 4,794.50p 4,808.50p 1953608
11/07/2019 4,883.50p 4,892.50p 4,795.00p 4,824.00p 2145320
10/07/2019 4,830.00p 4,884.00p 4,804.00p 4,856.00p 2281135
09/07/2019 4,800.00p 4,850.69p 4,773.53p 4,804.50p 2007027
08/07/2019 4,767.50p 4,974.50p 4,767.50p 4,802.00p 2227180
05/07/2019 4,801.00p 4,833.00p 4,686.00p 4,723.50p 3992044
04/07/2019 4,938.50p 4,950.50p 4,896.00p 4,911.50p 1706834
03/07/2019 5,000.00p 5,039.00p 4,966.50p 4,966.50p 2383786
02/07/2019 4,953.00p 4,984.50p 4,929.50p 4,976.50p 2079836
01/07/2019 4,935.00p 4,961.51p 4,893.00p 4,915.50p 2251178
28/06/2019 4,827.00p 4,908.00p 4,817.00p 4,880.50p 2771765
27/06/2019 4,895.00p 4,915.00p 4,818.00p 4,828.50p 3127715
26/06/2019 4,801.00p 4,829.50p 4,763.50p 4,828.00p 2559434
25/06/2019 4,725.00p 4,792.50p 4,717.50p 4,773.00p 2386555
24/06/2019 4,689.00p 4,751.00p 4,684.00p 4,751.00p 2282747
21/06/2019 4,687.50p 4,715.00p 4,667.00p 4,689.50p 5972577
20/06/2019 4,700.00p 4,732.00p 4,638.00p 4,682.50p 3266881
19/06/2019 4,896.50p 4,903.50p 4,616.00p 4,649.00p 6414467
18/06/2019 4,810.00p 4,904.00p 4,804.00p 4,877.50p 5149798
17/06/2019 4,783.00p 4,800.00p 4,747.50p 4,773.00p 2334835
14/06/2019 4,799.50p 4,830.00p 4,739.50p 4,770.00p 2502901
13/06/2019 4,702.00p 4,811.50p 4,694.50p 4,806.00p 2593712
12/06/2019 4,691.00p 4,736.00p 4,640.50p 4,712.50p 2276588
11/06/2019 4,649.00p 4,725.00p 4,640.50p 4,696.50p 3096586
10/06/2019 4,551.50p 4,608.50p 4,547.50p 4,587.00p 1779815
07/06/2019 4,478.00p 4,551.50p 4,470.50p 4,518.50p 2678461
06/06/2019 4,472.00p 4,554.50p 4,465.50p 4,538.50p 2507337
05/06/2019 4,612.50p 4,612.50p 4,508.50p 4,521.00p 2581802
04/06/2019 4,592.00p 4,611.50p 4,557.50p 4,606.00p 3003363
03/06/2019 4,490.00p 4,600.00p 4,465.00p 4,595.00p 2952692
31/05/2019 4,569.50p 4,583.50p 4,497.00p 4,536.50p 3663890
30/05/2019 4,654.50p 4,667.00p 4,635.50p 4,645.00p 2210895
29/05/2019 4,725.50p 4,730.00p 4,613.00p 4,645.00p 4319292
28/05/2019 4,771.00p 4,821.00p 4,746.00p 4,776.00p 6202517
24/05/2019 4,630.00p 4,667.50p 4,630.00p 4,642.00p 2495456
23/05/2019 4,655.00p 4,680.00p 4,564.00p 4,589.50p 3063330
22/05/2019 4,683.50p 4,703.00p 4,664.00p 4,675.00p 1754427
21/05/2019 4,686.00p 4,689.50p 4,606.50p 4,637.00p 2804105
20/05/2019 4,700.00p 4,711.50p 4,652.00p 4,676.50p 2055580
17/05/2019 4,680.00p 4,692.00p 4,627.00p 4,673.00p 2643334
16/05/2019 4,570.00p 4,648.00p 4,562.00p 4,609.00p 2635380
15/05/2019 4,528.50p 4,544.00p 4,450.00p 4,519.50p 2413026
14/05/2019 4,394.50p 4,505.00p 4,385.50p 4,505.00p 3544713
13/05/2019 4,438.50p 4,438.50p 4,361.50p 4,368.00p 2426524
10/05/2019 4,425.00p 4,449.00p 4,387.00p 4,412.00p 2021826
09/05/2019 4,363.50p 4,399.69p 4,351.00p 4,371.00p 3858672
08/05/2019 4,395.00p 4,444.50p 4,380.50p 4,422.00p 2857115
07/05/2019 4,413.50p 4,488.50p 4,398.00p 4,410.00p 3617891
03/05/2019 4,365.00p 4,437.50p 4,365.00p 4,407.50p 1885518
02/05/2019 4,376.00p 4,386.50p 4,348.50p 4,359.00p 2772563
01/05/2019 4,465.00p 4,482.00p 4,430.00p 4,438.50p 1055450
30/04/2019 4,472.00p 4,473.00p 4,430.00p 4,465.00p 2952356
29/04/2019 4,552.00p 4,561.50p 4,508.50p 4,508.50p 1822682
26/04/2019 4,534.50p 4,545.50p 4,503.00p 4,545.00p 2185918
25/04/2019 4,547.50p 4,562.00p 4,510.00p 4,543.50p 2221181
24/04/2019 4,600.00p 4,612.00p 4,526.50p 4,555.00p 2712371
23/04/2019 4,633.00p 4,645.50p 4,595.34p 4,637.00p 4434273
18/04/2019 4,550.00p 4,613.50p 4,544.38p 4,600.00p 3053069
17/04/2019 4,520.00p 4,572.00p 4,497.00p 4,547.00p 5118685
16/04/2019 4,725.00p 4,755.50p 4,662.00p 4,672.50p 2812226
15/04/2019 4,758.50p 4,759.00p 4,686.00p 4,702.50p 2351680
12/04/2019 4,731.00p 4,790.50p 4,707.50p 4,771.50p 2541081
11/04/2019 4,715.00p 4,730.00p 4,696.00p 4,713.00p 2476411
10/04/2019 4,725.00p 4,772.50p 4,702.50p 4,762.00p 2460111
09/04/2019 4,713.50p 4,746.00p 4,698.50p 4,716.00p 2776435
08/04/2019 4,685.00p 4,718.00p 4,664.50p 4,718.00p 3403243
05/04/2019 4,610.00p 4,679.50p 4,610.00p 4,664.50p 2426736
04/04/2019 4,592.00p 4,604.00p 4,572.97p 4,588.50p 2956155
03/04/2019 4,649.00p 4,664.00p 4,610.50p 4,639.00p 3695972
02/04/2019 4,555.00p 4,613.00p 4,541.00p 4,604.50p 2907500
01/04/2019 4,567.00p 4,603.50p 4,532.50p 4,566.00p 4158046
29/03/2019 4,479.00p 4,496.50p 4,446.00p 4,461.00p 3768979
28/03/2019 4,375.00p 4,419.50p 4,364.00p 4,383.50p 2955225
27/03/2019 4,344.00p 4,379.00p 4,319.00p 4,334.50p 2812303
26/03/2019 4,305.00p 4,336.00p 4,272.50p 4,312.50p 2732331
25/03/2019 4,208.00p 4,303.00p 4,187.00p 4,299.50p 3175563
22/03/2019 4,290.00p 4,312.00p 4,215.50p 4,231.00p 2517823
21/03/2019 4,285.00p 4,311.50p 4,256.50p 4,282.50p 2850862
20/03/2019 4,110.00p 4,240.00p 4,109.50p 4,204.00p 4166764
19/03/2019 4,278.50p 4,342.17p 4,274.50p 4,305.00p 2668080
18/03/2019 4,234.00p 4,278.50p 4,209.00p 4,267.00p 3214592
15/03/2019 4,183.00p 4,205.00p 4,151.00p 4,151.00p 5167236
14/03/2019 4,172.00p 4,191.50p 4,136.45p 4,169.00p 2770258
13/03/2019 4,143.00p 4,199.00p 4,139.50p 4,182.50p 3380008
12/03/2019 4,169.00p 4,188.50p 4,128.50p 4,170.00p 3663545
11/03/2019 4,143.00p 4,183.50p 4,120.00p 4,150.50p 1970092
08/03/2019 4,100.00p 4,121.00p 4,059.02p 4,120.00p 4342123
07/03/2019 4,161.00p 4,178.50p 4,107.50p 4,144.50p 4423101
06/03/2019 4,436.00p 4,482.00p 4,434.50p 4,478.00p 2648787
05/03/2019 4,410.00p 4,450.50p 4,390.00p 4,441.50p 2347531
04/03/2019 4,405.00p 4,438.00p 4,384.50p 4,395.50p 2430654
01/03/2019 4,365.00p 4,387.50p 4,349.35p 4,356.00p 2602722
28/02/2019 4,380.00p 4,380.00p 4,306.00p 4,336.00p 5129393
27/02/2019 4,450.00p 4,479.50p 4,386.00p 4,425.00p 4350239
26/02/2019 4,394.00p 4,411.00p 4,345.00p 4,386.00p 3350815
25/02/2019 4,480.00p 4,489.00p 4,390.00p 4,425.00p 3457012
22/02/2019 4,423.50p 4,478.00p 4,423.50p 4,465.00p 3019032
21/02/2019 4,420.00p 4,452.50p 4,354.50p 4,392.00p 2890258
20/02/2019 4,440.00p 4,465.00p 4,366.50p 4,449.00p 3309381
19/02/2019 4,355.50p 4,411.50p 4,342.72p 4,404.00p 2894540
18/02/2019 4,400.00p 4,410.00p 4,360.50p 4,367.50p 2286409
15/02/2019 4,316.00p 4,427.00p 4,310.50p 4,398.00p 3632467
14/02/2019 4,375.00p 4,398.00p 4,320.00p 4,347.50p 3087172
13/02/2019 4,300.00p 4,378.50p 4,292.50p 4,354.50p 3566366
12/02/2019 4,323.50p 4,331.00p 4,268.50p 4,294.50p 4059180
11/02/2019 4,317.00p 4,335.00p 4,272.50p 4,287.00p 3421791
08/02/2019 4,230.00p 4,303.50p 4,230.00p 4,265.00p 3535033
07/02/2019 4,333.00p 4,351.50p 4,267.00p 4,267.00p 3987834
06/02/2019 4,304.00p 4,345.00p 4,277.00p 4,298.50p 3329731
05/02/2019 4,334.50p 4,335.50p 4,287.00p 4,303.00p 4197098
04/02/2019 4,153.00p 4,267.00p 4,153.00p 4,267.00p 5352000
01/02/2019 4,210.00p 4,262.50p 4,193.90p 4,230.00p 3508314
31/01/2019 4,150.00p 4,209.00p 4,137.50p 4,187.50p 4919776
30/01/2019 4,200.00p 4,206.00p 4,120.00p 4,133.50p 6031471
29/01/2019 3,958.00p 4,080.00p 3,941.50p 4,077.50p 5467630
28/01/2019 3,980.00p 3,998.00p 3,903.50p 3,944.50p 4796175
25/01/2019 3,779.00p 3,892.50p 3,775.50p 3,878.00p 3543893
24/01/2019 3,760.00p 3,793.00p 3,750.00p 3,765.00p 3282227
23/01/2019 3,816.50p 3,831.50p 3,755.00p 3,761.50p 3436556
22/01/2019 3,870.00p 3,894.00p 3,808.50p 3,845.50p 3092474
21/01/2019 3,900.00p 3,940.00p 3,900.00p 3,931.00p 1580834
18/01/2019 3,948.50p 3,973.00p 3,891.00p 3,925.00p 5012585
17/01/2019 3,875.50p 3,915.00p 3,841.00p 3,897.00p 2635131
16/01/2019 3,929.50p 3,943.00p 3,857.00p 3,879.00p 2464444
15/01/2019 3,911.50p 3,948.00p 3,874.00p 3,902.00p 2595514
14/01/2019 3,834.00p 3,885.50p 3,818.50p 3,861.00p 2196072
11/01/2019 3,900.00p 3,965.50p 3,859.50p 3,867.50p 2517929
10/01/2019 3,891.50p 3,903.50p 3,835.00p 3,882.50p 2951272
09/01/2019 3,911.50p 3,941.50p 3,880.50p 3,905.50p 3893615
08/01/2019 3,813.50p 3,901.00p 3,811.00p 3,861.50p 3305665
07/01/2019 3,836.50p 3,871.50p 3,804.00p 3,831.00p 3236645
04/01/2019 3,707.50p 3,810.50p 3,684.00p 3,793.50p 3783970
03/01/2019 3,660.00p 3,683.50p 3,619.50p 3,643.00p 3187971
02/01/2019 3,651.00p 3,703.00p 3,587.00p 3,690.50p 3475422
31/12/2018 3,794.00p 3,804.00p 3,730.00p 3,730.00p 1360730
28/12/2018 3,755.50p 3,793.50p 3,741.00p 3,762.50p 1555824
27/12/2018 3,803.00p 3,808.00p 3,686.00p 3,712.00p 2569008
24/12/2018 3,724.00p 3,799.50p 3,724.00p 3,775.00p 566167
21/12/2018 3,749.00p 3,816.00p 3,737.50p 3,800.00p 6812967
20/12/2018 3,690.00p 3,786.00p 3,685.00p 3,746.50p 4541007
19/12/2018 3,732.50p 3,837.00p 3,723.00p 3,823.50p 5314005
18/12/2018 3,726.50p 3,758.50p 3,702.00p 3,732.00p 4166428
17/12/2018 3,742.50p 3,771.50p 3,707.50p 3,762.50p 3353549
14/12/2018 3,661.00p 3,689.50p 3,637.11p 3,675.50p 3849370
13/12/2018 3,734.50p 3,775.00p 3,715.00p 3,734.50p 3836622
12/12/2018 3,653.50p 3,729.50p 3,628.50p 3,709.50p 3209327
11/12/2018 3,576.00p 3,670.00p 3,570.50p 3,642.50p 3365460
10/12/2018 3,546.50p 3,600.00p 3,511.00p 3,527.00p 3754040
07/12/2018 3,556.00p 3,651.00p 3,539.00p 3,584.50p 3258169
06/12/2018 3,596.00p 3,614.00p 3,489.00p 3,513.50p 4960089
05/12/2018 3,695.50p 3,698.00p 3,649.50p 3,650.00p 2127417
04/12/2018 3,698.00p 3,734.50p 3,659.50p 3,725.50p 3264748
03/12/2018 3,766.00p 3,798.00p 3,695.50p 3,701.50p 6018307
30/11/2018 3,624.50p 3,634.00p 3,559.00p 3,559.00p 6129888
29/11/2018 3,665.00p 3,671.00p 3,605.50p 3,619.00p 4115521
28/11/2018 3,578.00p 3,594.00p 3,548.50p 3,566.00p 4057304
27/11/2018 3,617.00p 3,630.00p 3,530.50p 3,554.00p 3819803
26/11/2018 3,650.00p 3,674.00p 3,576.78p 3,629.00p 3445960
23/11/2018 3,742.50p 3,747.50p 3,622.50p 3,642.00p 3908067
22/11/2018 3,830.00p 3,830.00p 3,755.50p 3,768.00p 2108080
21/11/2018 3,799.00p 3,859.50p 3,789.00p 3,850.00p 2611810
20/11/2018 3,864.00p 3,894.00p 3,773.50p 3,808.00p 3279829
19/11/2018 3,943.50p 3,955.00p 3,884.50p 3,889.00p 2742179
16/11/2018 3,871.00p 3,935.00p 3,800.50p 3,910.00p 4101363
15/11/2018 3,778.00p 3,812.00p 3,753.50p 3,800.50p 4476057
14/11/2018 3,800.00p 3,806.50p 3,678.00p 3,710.00p 5594813
13/11/2018 3,914.00p 3,915.00p 3,798.50p 3,846.00p 6241370
12/11/2018 4,001.00p 4,016.00p 3,885.00p 3,885.00p 5762061
09/11/2018 3,941.00p 3,948.00p 3,812.00p 3,849.50p 3385471
08/11/2018 3,951.00p 3,986.00p 3,945.50p 3,979.50p 4013778
07/11/2018 3,900.00p 3,992.50p 3,897.00p 3,930.50p 2540961
06/11/2018 3,940.00p 3,951.22p 3,861.50p 3,868.50p 2595409

*Close Price adjusted for both dividends and splits