Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2018 3,765.00p 3,837.50p 3,754.00p 3,788.50p 5566236
08/02/2018 3,831.00p 3,840.00p 3,750.00p 3,757.00p 5905923
07/02/2018 3,968.00p 3,970.00p 3,824.50p 3,880.50p 5636450
06/02/2018 3,761.00p 3,950.00p 3,720.50p 3,845.00p 6561069
05/02/2018 3,868.00p 3,944.00p 3,840.00p 3,898.00p 4650543
02/02/2018 3,951.00p 3,968.00p 3,882.50p 3,901.50p 3787103
01/02/2018 3,915.00p 3,976.00p 3,914.50p 3,929.00p 3499019
31/01/2018 3,917.00p 3,950.50p 3,867.50p 3,922.00p 3495974
30/01/2018 3,963.00p 4,005.50p 3,940.00p 3,957.00p 3671207
29/01/2018 3,971.50p 4,040.50p 3,967.26p 4,024.50p 4006024
26/01/2018 3,940.00p 3,948.50p 3,878.00p 3,942.50p 2578583
25/01/2018 3,932.00p 3,952.00p 3,911.50p 3,937.50p 2748539
24/01/2018 3,950.50p 3,962.00p 3,918.50p 3,918.50p 3547632
23/01/2018 3,980.00p 3,989.50p 3,907.00p 3,941.00p 4265655
22/01/2018 3,986.50p 4,025.00p 3,963.00p 3,999.00p 3861942
19/01/2018 4,024.00p 4,062.00p 4,008.50p 4,016.50p 2787146
18/01/2018 4,006.00p 4,045.50p 3,981.00p 4,009.50p 2963017
17/01/2018 4,017.00p 4,069.50p 3,998.50p 4,004.50p 3724270
16/01/2018 4,137.00p 4,161.50p 4,024.00p 4,046.50p 4752195
15/01/2018 4,187.00p 4,189.50p 4,140.00p 4,172.50p 2061579
12/01/2018 4,150.00p 4,173.50p 4,117.00p 4,170.00p 3927124
11/01/2018 4,096.00p 4,167.50p 4,084.50p 4,165.50p 4200872
10/01/2018 4,062.50p 4,094.00p 4,049.74p 4,089.00p 3067652
09/01/2018 4,067.50p 4,099.00p 4,060.75p 4,094.00p 4118465
08/01/2018 3,971.00p 4,037.50p 3,958.50p 4,037.50p 3616145
05/01/2018 3,981.00p 3,995.00p 3,939.50p 3,959.50p 2893213
04/01/2018 4,000.00p 4,003.50p 3,949.00p 3,986.50p 3268916
03/01/2018 3,960.00p 3,994.00p 3,952.50p 3,986.50p 3515570
02/01/2018 3,943.50p 3,988.50p 3,853.00p 3,988.50p 3985856
29/12/2017 3,866.00p 3,942.00p 3,849.00p 3,942.00p 2108778
28/12/2017 3,800.00p 3,901.18p 3,800.00p 3,858.00p 2287511
27/12/2017 3,770.00p 3,829.50p 3,770.00p 3,799.50p 2812956
22/12/2017 3,775.00p 3,779.05p 3,746.50p 3,746.50p 1039428
21/12/2017 3,714.00p 3,774.00p 3,713.00p 3,773.00p 2459264
20/12/2017 3,674.00p 3,710.00p 3,644.50p 3,710.00p 2706006
19/12/2017 3,681.00p 3,685.00p 3,636.00p 3,644.50p 3364211
18/12/2017 3,648.00p 3,684.00p 3,634.00p 3,672.00p 2766366
15/12/2017 3,555.50p 3,631.21p 3,540.00p 3,624.50p 6341013
14/12/2017 3,534.50p 3,596.00p 3,534.50p 3,562.00p 9639895
13/12/2017 3,536.50p 3,563.00p 3,512.55p 3,547.00p 4017963
12/12/2017 3,530.00p 3,548.50p 3,492.00p 3,541.00p 4428248
11/12/2017 3,462.50p 3,554.50p 3,451.50p 3,538.00p 3824128
08/12/2017 3,450.00p 3,488.00p 3,421.00p 3,468.50p 3478430
07/12/2017 3,423.50p 3,476.00p 3,406.50p 3,440.50p 4776445
06/12/2017 3,416.50p 3,500.00p 3,399.00p 3,498.50p 4492210
05/12/2017 3,530.50p 3,533.00p 3,457.77p 3,468.50p 3979280
04/12/2017 3,553.00p 3,584.00p 3,522.00p 3,540.00p 3321654
01/12/2017 3,493.00p 3,560.50p 3,464.00p 3,502.00p 4160216
30/11/2017 3,507.50p 3,580.14p 3,488.00p 3,501.50p 4881974
29/11/2017 3,567.00p 3,585.00p 3,511.50p 3,518.00p 3170936
28/11/2017 3,600.00p 3,604.50p 3,554.00p 3,585.00p 3681453
27/11/2017 3,630.00p 3,685.50p 3,600.00p 3,611.00p 2873841
24/11/2017 3,650.00p 3,664.00p 3,628.50p 3,655.00p 2635873
23/11/2017 3,607.00p 3,679.50p 3,589.50p 3,664.00p 2024477
22/11/2017 3,580.00p 3,645.00p 3,578.08p 3,633.00p 4260063
21/11/2017 3,559.00p 3,595.50p 3,534.50p 3,573.00p 2889108
20/11/2017 3,539.00p 3,559.00p 3,504.00p 3,547.50p 2931206
17/11/2017 3,550.00p 3,561.50p 3,497.50p 3,546.00p 3318932
16/11/2017 3,575.50p 3,589.50p 3,514.00p 3,549.00p 7186636
15/11/2017 3,520.00p 3,563.50p 3,480.50p 3,560.50p 5448359
14/11/2017 3,685.00p 4,226.56p 3,588.00p 3,592.00p 5458102
13/11/2017 3,738.00p 3,749.00p 3,655.00p 3,699.00p 3111570
10/11/2017 3,702.00p 3,721.50p 3,678.00p 3,695.00p 2650237
09/11/2017 3,785.00p 3,794.00p 3,652.50p 3,678.00p 4848882
08/11/2017 3,761.50p 3,788.50p 3,737.50p 3,773.00p 3236990
07/11/2017 3,785.00p 3,831.50p 3,719.50p 3,733.50p 4604600
06/11/2017 3,748.00p 3,806.50p 3,734.66p 3,773.50p 2530992
03/11/2017 3,743.00p 3,774.50p 3,696.50p 3,725.00p 2335153
02/11/2017 3,660.00p 3,749.00p 3,655.00p 3,743.50p 5257261
01/11/2017 3,590.00p 3,688.50p 3,543.08p 3,652.50p 5094208
31/10/2017 3,538.00p 3,563.46p 3,509.00p 3,548.50p 2634293
30/10/2017 3,537.50p 3,575.50p 3,508.60p 3,564.00p 3386865
27/10/2017 3,480.00p 3,554.50p 3,475.50p 3,554.50p 4860608
26/10/2017 3,501.00p 3,587.00p 3,500.50p 3,565.50p 3752094
25/10/2017 3,574.50p 3,582.50p 3,482.00p 3,496.50p 3876479
24/10/2017 3,627.50p 3,627.50p 3,565.00p 3,590.00p 3304425
23/10/2017 3,616.00p 3,621.00p 3,563.50p 3,586.00p 2275170
20/10/2017 3,660.00p 3,686.50p 3,573.50p 3,600.00p 3769848
19/10/2017 3,597.00p 3,619.50p 3,541.50p 3,600.50p 4093851
18/10/2017 3,701.00p 3,730.50p 3,593.00p 3,599.00p 4676383
17/10/2017 3,720.00p 3,744.50p 3,697.50p 3,709.50p 4958656
16/10/2017 3,750.00p 3,805.50p 3,707.00p 3,718.00p 4835599
13/10/2017 3,599.00p 3,707.00p 3,593.00p 3,688.50p 4298311
12/10/2017 3,583.00p 3,601.50p 3,563.50p 3,581.00p 2253266
11/10/2017 3,605.00p 3,617.50p 3,563.00p 3,569.00p 2820423
10/10/2017 3,633.00p 3,634.50p 3,585.50p 3,610.00p 2623113
09/10/2017 3,690.00p 3,692.00p 3,621.50p 3,627.00p 3013623
06/10/2017 3,688.00p 3,710.00p 3,669.00p 3,710.00p 3806741
05/10/2017 3,603.50p 3,683.50p 3,600.00p 3,676.00p 2559218
04/10/2017 3,578.50p 3,627.00p 3,573.00p 3,611.50p 2912333
03/10/2017 3,550.00p 3,601.00p 3,544.50p 3,590.00p 2554724
02/10/2017 3,501.00p 3,555.50p 3,493.00p 3,552.50p 3339717
29/09/2017 3,454.00p 3,486.50p 3,439.50p 3,473.00p 3617326
28/09/2017 3,411.50p 3,432.50p 3,375.50p 3,417.00p 3838057
27/09/2017 3,460.00p 3,498.50p 3,421.00p 3,424.50p 2794475
26/09/2017 3,453.00p 3,480.50p 3,412.50p 3,417.00p 3125207
25/09/2017 3,492.50p 3,493.00p 3,433.00p 3,436.00p 2582907
22/09/2017 3,446.50p 3,515.00p 3,424.50p 3,500.00p 3417377
21/09/2017 3,454.00p 3,483.00p 3,428.50p 3,465.50p 4239300
20/09/2017 3,498.00p 3,518.00p 3,470.50p 3,507.00p 2901672
19/09/2017 3,505.00p 3,528.00p 3,477.00p 3,518.00p 3329994
18/09/2017 3,485.00p 3,500.00p 3,449.50p 3,500.00p 2438146
15/09/2017 3,500.50p 3,502.50p 3,443.50p 3,452.50p 9279467
14/09/2017 3,588.50p 3,596.00p 3,494.50p 3,500.00p 5092382
13/09/2017 3,675.50p 3,679.00p 3,607.50p 3,624.50p 3874694
12/09/2017 3,680.00p 3,720.50p 3,665.00p 3,690.50p 4942301
11/09/2017 3,630.00p 3,685.00p 3,613.50p 3,678.00p 3218493
08/09/2017 3,692.50p 3,695.00p 3,599.00p 3,600.50p 4125296
07/09/2017 3,703.50p 3,734.50p 3,691.00p 3,715.50p 2667286
06/09/2017 3,683.00p 3,718.00p 3,661.00p 3,701.00p 3105024
05/09/2017 3,746.00p 3,765.00p 3,684.50p 3,695.50p 3085959
04/09/2017 3,723.00p 3,752.50p 3,716.00p 3,735.50p 2011447
01/09/2017 3,770.00p 3,784.50p 3,752.00p 3,759.50p 2778009
31/08/2017 3,695.00p 3,770.00p 3,695.00p 3,746.50p 4621636
30/08/2017 3,691.00p 3,695.00p 3,648.50p 3,679.00p 3348491
29/08/2017 3,624.00p 3,662.00p 3,582.50p 3,661.50p 3957649
25/08/2017 3,649.00p 3,742.50p 3,649.00p 3,661.00p 4040847
24/08/2017 3,645.00p 3,656.00p 3,618.00p 3,645.50p 3536313
23/08/2017 3,533.00p 3,624.00p 3,494.50p 3,615.00p 3617155
22/08/2017 3,500.00p 3,560.50p 3,494.50p 3,539.50p 3792900
21/08/2017 3,448.00p 3,486.00p 3,434.50p 3,455.50p 3104018
18/08/2017 3,435.00p 3,476.00p 3,377.50p 3,429.50p 4045776
17/08/2017 3,463.00p 3,478.50p 3,416.00p 3,429.50p 2634988
16/08/2017 3,407.00p 3,477.50p 3,407.00p 3,456.00p 2925838
15/08/2017 3,382.50p 3,397.00p 3,354.00p 3,375.50p 2582467
14/08/2017 3,375.00p 3,425.50p 3,370.00p 3,413.00p 3601491
11/08/2017 3,330.00p 3,395.00p 3,255.50p 3,370.00p 5463587
10/08/2017 3,505.50p 3,544.00p 3,459.00p 3,479.50p 3229759
09/08/2017 3,601.50p 3,628.50p 3,574.00p 3,599.00p 4444456
08/08/2017 3,575.00p 3,630.50p 3,575.00p 3,625.00p 4453885
07/08/2017 3,571.00p 3,644.50p 3,569.50p 3,637.00p 4085253
04/08/2017 3,483.00p 3,577.00p 3,476.00p 3,546.00p 3740173
03/08/2017 3,413.00p 3,489.50p 3,368.00p 3,486.50p 4194319
02/08/2017 3,425.00p 3,449.50p 3,382.00p 3,403.00p 4172119
01/08/2017 3,540.50p 3,543.50p 3,478.50p 3,502.00p 3370974
31/07/2017 3,561.00p 3,589.00p 3,514.50p 3,520.00p 4716801
28/07/2017 3,454.00p 3,519.50p 3,431.50p 3,504.00p 3547122
27/07/2017 3,469.00p 3,515.50p 3,454.50p 3,496.00p 3816347
26/07/2017 3,493.50p 3,507.50p 3,449.00p 3,460.00p 4306947
25/07/2017 3,355.00p 3,481.00p 3,354.00p 3,475.00p 5014308
24/07/2017 3,350.00p 3,367.00p 3,301.50p 3,324.00p 4775004
21/07/2017 3,384.00p 3,407.50p 3,348.50p 3,353.00p 3877438
20/07/2017 3,445.00p 3,450.00p 3,370.00p 3,385.50p 5416007
19/07/2017 3,450.50p 3,474.00p 3,418.50p 3,446.50p 3465043
18/07/2017 3,449.00p 3,450.50p 3,391.50p 3,448.00p 3612741
17/07/2017 3,464.50p 3,506.50p 3,457.00p 3,472.50p 3215990
14/07/2017 3,446.00p 3,475.50p 3,421.00p 3,448.00p 3186681
13/07/2017 3,449.00p 3,485.00p 3,407.50p 3,420.00p 4025817
12/07/2017 3,450.00p 3,466.50p 3,412.50p 3,453.00p 4238603
11/07/2017 3,408.00p 3,450.00p 3,388.50p 3,425.50p 3355335
10/07/2017 3,368.50p 3,403.50p 3,300.00p 3,398.50p 4042682
07/07/2017 3,347.00p 3,381.00p 3,331.50p 3,362.00p 2603804
06/07/2017 3,338.00p 3,385.00p 3,325.00p 3,347.50p 3684939
05/07/2017 3,390.00p 3,444.00p 3,344.50p 3,370.50p 5854809
04/07/2017 3,310.00p 3,395.50p 3,304.50p 3,378.50p 3794626
03/07/2017 3,230.00p 3,380.00p 3,230.00p 3,374.50p 5224471
30/06/2017 3,237.50p 3,301.50p 3,223.00p 3,242.00p 4329892
29/06/2017 3,239.50p 3,269.50p 3,212.50p 3,232.50p 5011973
28/06/2017 3,162.50p 3,207.00p 3,124.50p 3,155.50p 5095171
27/06/2017 3,100.50p 3,186.00p 3,100.50p 3,157.00p 4189208
26/06/2017 3,066.00p 3,094.50p 3,044.00p 3,057.00p 2413260
23/06/2017 3,049.50p 3,072.50p 3,029.50p 3,052.50p 3189108
22/06/2017 3,013.50p 3,044.50p 2,970.00p 3,038.50p 2848504
21/06/2017 3,001.00p 3,059.00p 2,985.50p 3,020.00p 4418910
20/06/2017 3,091.00p 3,113.00p 2,994.00p 3,000.00p 4408432
19/06/2017 3,084.50p 3,108.00p 3,070.00p 3,088.00p 3290272
16/06/2017 3,084.50p 3,124.50p 3,044.00p 3,044.00p 7929236
15/06/2017 3,122.00p 3,125.00p 3,043.50p 3,073.00p 5302315
14/06/2017 3,214.50p 3,235.50p 3,142.50p 3,142.50p 4595215
13/06/2017 3,240.00p 3,247.50p 3,206.50p 3,217.50p 6439995
12/06/2017 3,247.50p 3,288.18p 3,222.00p 3,246.00p 4145889
09/06/2017 3,267.00p 3,297.50p 3,103.67p 3,264.50p 5003937
08/06/2017 3,167.00p 3,228.50p 3,159.00p 3,224.00p 3849919
07/06/2017 3,148.00p 3,202.00p 3,111.16p 3,166.50p 3771238
06/06/2017 3,112.50p 3,148.50p 3,084.20p 3,148.50p 3016309
05/06/2017 3,151.50p 3,152.50p 3,105.00p 3,113.00p 2206589
02/06/2017 3,159.00p 3,161.00p 3,107.50p 3,156.00p 3930930
01/06/2017 3,091.00p 3,146.00p 3,080.50p 3,143.00p 4141990
31/05/2017 3,159.50p 3,183.50p 3,101.26p 3,102.50p 5257696
30/05/2017 3,168.50p 3,195.00p 3,158.50p 3,183.00p 2804654
26/05/2017 3,170.00p 3,212.50p 3,158.50p 3,190.00p 3490441
25/05/2017 3,196.50p 3,212.00p 3,126.50p 3,165.50p 3075994
24/05/2017 3,088.50p 3,218.70p 3,042.00p 3,175.50p 5138147
23/05/2017 3,184.00p 3,232.50p 3,163.95p 3,192.50p 4184678
22/05/2017 3,190.00p 3,228.50p 3,185.50p 3,211.00p 5425178
19/05/2017 3,150.00p 3,178.00p 3,075.05p 3,167.50p 4467186
18/05/2017 3,102.00p 3,105.00p 3,031.50p 3,101.50p 5865826
17/05/2017 3,125.50p 3,157.50p 3,073.00p 3,095.50p 5788006
16/05/2017 3,020.00p 3,110.50p 2,993.50p 3,100.50p 5959999
15/05/2017 3,000.00p 3,033.00p 2,966.02p 3,019.50p 4104562
12/05/2017 3,005.50p 3,011.00p 2,955.00p 2,970.00p 3879044
11/05/2017 2,991.00p 3,046.50p 2,978.50p 2,990.00p 7560413
10/05/2017 2,985.00p 2,997.50p 2,960.00p 2,978.00p 3700996
09/05/2017 2,948.50p 2,995.00p 2,931.50p 2,968.50p 4195668
08/05/2017 2,965.00p 2,965.00p 2,901.50p 2,935.00p 3811175
05/05/2017 2,899.00p 2,989.00p 2,882.50p 2,979.00p 4893571
04/05/2017 2,945.00p 2,962.50p 2,886.00p 2,910.00p 6283729
03/05/2017 3,030.00p 3,033.00p 2,949.72p 2,962.50p 5554721
02/05/2017 3,084.00p 3,099.07p 3,019.00p 3,046.00p 4394389
28/04/2017 3,061.00p 3,094.50p 3,059.50p 3,062.00p 3636187

*Close Price adjusted for both dividends and splits