Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/04/2025 4,356.50p 4,412.50p 4,356.50p 4,398.00p 1886539
16/04/2025 4,280.50p 4,353.00p 4,257.50p 4,353.00p 2268152
15/04/2025 4,351.50p 4,372.09p 4,327.50p 4,352.50p 2074436
14/04/2025 4,358.00p 4,390.00p 4,326.50p 4,343.00p 1772806
11/04/2025 4,279.50p 4,317.50p 4,214.50p 4,303.50p 2495566
10/04/2025 4,365.50p 4,396.50p 4,208.00p 4,208.00p 2821045
09/04/2025 4,052.50p 4,199.00p 4,024.50p 4,117.00p 3697833
08/04/2025 4,281.50p 4,360.00p 4,174.50p 4,215.50p 5056541
07/04/2025 4,074.50p 4,393.50p 4,037.00p 4,233.50p 5160359
04/04/2025 4,449.50p 4,466.50p 4,171.00p 4,239.00p 4223745
03/04/2025 4,477.50p 4,530.50p 4,422.50p 4,493.00p 2677001
02/04/2025 4,618.50p 4,654.50p 4,573.00p 4,601.50p 1722742
01/04/2025 4,668.50p 4,683.50p 4,583.35p 4,654.50p 1479977
31/03/2025 4,639.00p 4,639.50p 4,520.50p 4,586.50p 3016947
28/03/2025 4,813.50p 4,845.30p 4,710.50p 4,716.00p 2103978
27/03/2025 4,847.50p 4,873.50p 4,790.00p 4,813.50p 1724558
26/03/2025 4,898.50p 4,910.00p 4,846.50p 4,879.50p 1506463
25/03/2025 4,817.00p 4,885.00p 4,785.50p 4,856.00p 2520426
24/03/2025 4,848.50p 4,902.00p 4,827.50p 4,827.50p 1997016
21/03/2025 4,815.00p 4,826.50p 4,736.00p 4,757.00p 4469559
20/03/2025 4,895.50p 4,922.50p 4,830.00p 4,843.00p 1640905
19/03/2025 4,904.50p 4,925.00p 4,849.50p 4,906.50p 2496645
18/03/2025 4,898.00p 4,937.70p 4,874.00p 4,907.00p 2293159
17/03/2025 4,896.00p 4,908.50p 4,822.00p 4,890.50p 1704487
14/03/2025 4,763.00p 4,848.50p 4,747.00p 4,818.00p 1870622
13/03/2025 4,670.00p 4,736.00p 4,653.00p 4,730.00p 3335074
12/03/2025 4,765.50p 4,791.73p 4,665.00p 4,690.50p 4005062
11/03/2025 4,843.50p 4,880.00p 4,748.00p 4,760.00p 2143769
10/03/2025 4,890.50p 4,890.50p 4,782.50p 4,828.50p 8515905
07/03/2025 4,780.00p 4,831.50p 4,727.46p 4,802.50p 2491697
06/03/2025 4,795.00p 4,894.00p 4,754.20p 4,791.00p 3158448
05/03/2025 4,928.50p 4,961.50p 4,873.00p 4,904.00p 4612082
04/03/2025 4,785.50p 4,875.00p 4,773.50p 4,850.00p 2887404
03/03/2025 4,809.50p 4,895.34p 4,785.50p 4,877.00p 6794733
28/02/2025 4,737.50p 4,807.00p 4,705.00p 4,794.00p 7365193
27/02/2025 4,855.00p 4,880.00p 4,801.50p 4,818.50p 5126474
26/02/2025 4,886.00p 4,886.00p 4,831.50p 4,884.50p 1576788
25/02/2025 4,900.50p 4,934.50p 4,840.00p 4,840.00p 3740893
24/02/2025 5,014.00p 5,043.00p 4,965.00p 5,007.00p 3992652
21/02/2025 5,101.00p 5,160.99p 5,069.00p 5,082.00p 1703248
20/02/2025 4,980.00p 5,125.00p 4,978.00p 5,062.00p 1982908
19/02/2025 5,080.00p 5,097.00p 4,974.50p 5,036.00p 2191497
18/02/2025 5,105.00p 5,109.00p 5,051.00p 5,081.00p 2395427
17/02/2025 5,064.00p 5,106.28p 5,034.00p 5,085.00p 1028698
14/02/2025 5,083.00p 5,166.00p 5,038.00p 5,054.00p 2858658
13/02/2025 5,020.00p 5,053.00p 4,997.00p 5,039.00p 1710498
12/02/2025 5,000.00p 5,032.00p 4,962.00p 4,999.00p 1585301
11/02/2025 5,000.00p 5,010.00p 4,903.50p 4,954.00p 5510697
10/02/2025 4,985.50p 5,034.00p 4,978.50p 5,016.00p 1480721
07/02/2025 5,030.00p 5,057.00p 4,989.50p 5,015.00p 2414764
06/02/2025 4,952.50p 5,086.00p 4,950.00p 5,026.00p 1892268
05/02/2025 4,893.00p 4,915.00p 4,872.50p 4,900.00p 1002908
04/02/2025 4,875.00p 4,894.00p 4,825.50p 4,878.50p 1256014
03/02/2025 4,775.50p 4,843.00p 4,765.00p 4,835.50p 5476119
31/01/2025 4,885.00p 4,908.50p 4,854.50p 4,891.00p 2168965
30/01/2025 4,827.00p 4,885.00p 4,814.00p 4,861.00p 1964353
29/01/2025 4,796.50p 4,845.00p 4,783.00p 4,845.00p 1806165
28/01/2025 4,903.00p 4,906.50p 4,813.00p 4,813.00p 5040025
27/01/2025 4,922.00p 4,940.50p 4,879.00p 4,899.50p 1635997
24/01/2025 5,029.00p 5,082.00p 4,987.00p 4,987.00p 2250021
23/01/2025 4,951.00p 4,973.63p 4,925.50p 4,947.50p 1965868
22/01/2025 4,997.50p 5,033.00p 4,967.50p 5,001.00p 7242787
21/01/2025 5,066.00p 5,090.00p 5,014.00p 5,023.00p 2001979
20/01/2025 5,015.00p 5,113.00p 4,991.00p 5,091.00p 1911771
17/01/2025 4,988.50p 5,055.00p 4,969.00p 5,041.00p 4139314
16/01/2025 4,985.00p 5,028.10p 4,917.50p 4,931.50p 3073557
15/01/2025 4,933.50p 4,958.00p 4,926.50p 4,934.00p 1763776
14/01/2025 4,935.00p 4,978.00p 4,905.00p 4,918.00p 3027830
13/01/2025 4,811.00p 4,897.50p 4,810.00p 4,885.00p 3145597
10/01/2025 4,850.50p 4,861.00p 4,810.00p 4,818.00p 1265808
09/01/2025 4,747.50p 4,855.04p 4,744.00p 4,806.00p 1686233
08/01/2025 4,672.00p 4,721.50p 4,644.50p 4,721.50p 1579043
07/01/2025 4,642.00p 4,719.50p 4,628.50p 4,665.50p 1995627
06/01/2025 4,690.00p 4,740.50p 4,635.50p 4,713.50p 9428736
03/01/2025 4,753.00p 4,759.50p 4,686.00p 4,698.00p 1861686
02/01/2025 4,769.00p 4,786.00p 4,719.15p 4,764.00p 1378428
31/12/2024 4,712.50p 4,727.50p 4,686.50p 4,723.00p 543870
30/12/2024 4,699.00p 4,710.50p 4,667.50p 4,669.50p 1174521
27/12/2024 4,684.50p 4,703.50p 4,672.00p 4,693.50p 1334271
24/12/2024 4,710.00p 4,719.50p 4,690.50p 4,700.00p 405239
23/12/2024 4,670.50p 4,692.00p 4,643.00p 4,692.00p 1119426
20/12/2024 4,635.50p 4,694.77p 4,620.00p 4,668.00p 4376813
19/12/2024 4,699.00p 4,736.50p 4,686.50p 4,693.00p 2872826
18/12/2024 4,812.50p 4,826.00p 4,754.50p 4,757.00p 3868374
17/12/2024 4,818.50p 4,830.00p 4,767.40p 4,820.00p 3537817
16/12/2024 4,898.00p 4,936.00p 4,841.00p 4,841.00p 1874233
13/12/2024 4,981.00p 4,992.00p 4,896.00p 4,900.00p 2280809
12/12/2024 5,121.00p 5,142.00p 4,979.00p 5,000.00p 2325726
11/12/2024 5,050.00p 5,111.00p 5,032.00p 5,083.00p 1310417
10/12/2024 5,080.00p 5,113.00p 5,045.00p 5,103.00p 1988717
09/12/2024 4,969.00p 5,155.00p 4,966.88p 5,113.00p 3992318
06/12/2024 4,960.00p 4,985.00p 4,912.71p 4,924.00p 1081571
05/12/2024 4,986.00p 5,031.00p 4,958.00p 4,966.00p 4073447
04/12/2024 5,003.00p 5,010.40p 4,961.50p 5,007.00p 1934337
03/12/2024 5,002.00p 5,079.00p 4,991.00p 5,020.00p 3028739
02/12/2024 4,917.00p 4,996.50p 4,909.50p 4,970.00p 1825102
29/11/2024 4,921.50p 4,936.50p 4,882.71p 4,936.50p 1911536
28/11/2024 4,921.50p 4,931.50p 4,883.50p 4,900.00p 847341
27/11/2024 4,934.50p 4,968.00p 4,879.00p 4,915.50p 1814479
26/11/2024 5,000.00p 5,006.00p 4,924.50p 4,924.50p 2003211
25/11/2024 4,975.50p 5,025.00p 4,970.50p 5,016.00p 4335760
22/11/2024 4,952.50p 4,978.00p 4,916.50p 4,945.00p 1401670
21/11/2024 4,896.50p 4,935.00p 4,896.50p 4,924.50p 2239488
20/11/2024 4,889.50p 4,946.00p 4,882.00p 4,921.50p 2315019
19/11/2024 4,899.00p 4,933.00p 4,876.70p 4,866.00p 683719
18/11/2024 4,854.50p 4,880.50p 4,833.00p 4,866.00p 2947084
15/11/2024 4,721.50p 4,833.48p 4,713.34p 4,804.50p 2479889
14/11/2024 4,740.50p 4,770.98p 4,693.50p 4,735.50p 1498226
13/11/2024 4,780.50p 4,825.50p 4,731.00p 4,748.50p 2045707
12/11/2024 4,824.50p 4,842.00p 4,725.50p 4,745.00p 3785204
11/11/2024 4,955.50p 4,970.00p 4,850.00p 4,850.00p 1975916
08/11/2024 5,179.00p 5,190.00p 4,936.50p 4,946.00p 3389176
07/11/2024 5,143.00p 5,240.00p 5,117.89p 5,201.00p 2661456
06/11/2024 5,000.00p 5,122.00p 4,954.50p 5,043.00p 1798248
05/11/2024 5,024.00p 5,060.00p 5,012.00p 5,025.00p 1207510
04/11/2024 5,030.00p 5,055.00p 5,020.57p 5,023.00p 4643487
01/11/2024 5,050.00p 5,061.00p 5,013.68p 5,026.00p 2207846
31/10/2024 5,031.00p 5,038.82p 4,983.50p 5,016.00p 1639338
30/10/2024 5,066.00p 5,104.00p 5,048.00p 5,053.00p 1341478
29/10/2024 5,069.00p 5,141.00p 5,055.00p 5,131.00p 2026759
28/10/2024 5,041.00p 5,083.00p 5,041.00p 5,077.00p 1497613
25/10/2024 4,943.50p 5,048.05p 4,935.00p 5,022.00p 2480486
24/10/2024 4,958.50p 5,013.00p 4,922.00p 4,947.50p 2189600
23/10/2024 4,973.50p 4,986.50p 4,933.00p 4,947.50p 2619864
22/10/2024 4,983.50p 5,019.00p 4,954.00p 5,001.00p 1317664
21/10/2024 5,005.00p 5,047.00p 4,963.00p 4,963.00p 1230508
18/10/2024 5,006.00p 5,025.00p 4,973.50p 4,995.50p 2078029
17/10/2024 4,914.00p 4,989.50p 4,913.50p 4,946.00p 2326678
16/10/2024 5,032.00p 5,094.00p 5,027.00p 5,039.00p 1813517
15/10/2024 5,129.00p 5,129.00p 5,002.00p 5,041.00p 3371494
14/10/2024 5,114.00p 5,168.00p 5,088.00p 5,134.00p 2589613
11/10/2024 5,086.00p 5,144.34p 5,071.00p 5,098.00p 2394408
10/10/2024 5,079.00p 5,088.00p 4,995.00p 5,069.00p 1627085
09/10/2024 5,020.00p 5,053.00p 4,979.00p 5,048.00p 1918108
08/10/2024 5,141.00p 5,141.00p 5,003.00p 5,044.00p 4136520
07/10/2024 5,239.00p 5,321.00p 5,202.00p 5,300.00p 2216009
04/10/2024 5,303.00p 5,334.00p 5,265.00p 5,298.00p 1849166
03/10/2024 5,315.00p 5,358.00p 5,305.00p 5,325.00p 1900133
02/10/2024 5,401.00p 5,426.00p 5,354.00p 5,371.00p 1815292
01/10/2024 5,302.00p 5,333.00p 5,261.00p 5,298.00p 2036806
30/09/2024 5,443.00p 5,474.00p 5,297.00p 5,299.00p 3827766
27/09/2024 5,349.00p 5,359.00p 5,283.00p 5,309.00p 3290101
26/09/2024 5,223.00p 5,291.50p 5,216.00p 5,257.00p 7786043
25/09/2024 5,095.00p 5,120.00p 5,040.00p 5,077.00p 2808368
24/09/2024 5,064.00p 5,193.66p 5,000.00p 5,049.00p 4660087
23/09/2024 4,764.50p 4,834.50p 4,736.00p 4,829.50p 1942148
20/09/2024 4,886.50p 4,890.00p 4,802.00p 4,802.50p 4778865
19/09/2024 4,865.00p 5,043.91p 4,844.50p 4,911.50p 3744712
18/09/2024 4,770.00p 4,783.15p 4,738.00p 4,765.50p 4018612
17/09/2024 4,774.00p 4,820.00p 4,766.50p 4,789.50p 2757797
16/09/2024 4,723.00p 4,777.00p 4,702.00p 4,774.00p 1399546
13/09/2024 4,729.50p 4,887.88p 4,726.00p 4,757.00p 1995924
12/09/2024 4,707.00p 4,864.36p 4,695.50p 4,720.50p 5598308
11/09/2024 4,605.00p 4,653.50p 4,595.50p 4,630.50p 1949357
10/09/2024 4,587.00p 4,598.00p 4,534.50p 4,561.00p 3562345
09/09/2024 4,577.00p 4,605.00p 4,567.00p 4,577.00p 1292573
06/09/2024 4,564.50p 4,579.00p 4,509.00p 4,516.00p 2010913
05/09/2024 4,562.00p 4,619.50p 4,542.50p 4,591.00p 1327727
04/09/2024 4,550.00p 4,595.00p 4,550.00p 4,581.00p 1850170
03/09/2024 4,673.00p 4,695.99p 4,584.50p 4,596.50p 2643053
02/09/2024 4,726.50p 4,741.50p 4,627.00p 4,701.50p 1833510
30/08/2024 4,818.00p 4,829.00p 4,756.00p 4,770.00p 3141255
29/08/2024 4,762.50p 4,795.00p 4,751.50p 4,795.00p 1002159
28/08/2024 4,768.00p 4,776.00p 4,730.50p 4,757.50p 1278560
27/08/2024 4,865.00p 4,870.00p 4,802.50p 4,814.00p 4274404
23/08/2024 4,801.00p 4,812.00p 4,740.50p 4,761.50p 1530661
22/08/2024 4,792.50p 4,816.50p 4,769.50p 4,784.00p 3308628
21/08/2024 4,822.00p 4,891.00p 4,820.50p 4,835.50p 5498186
20/08/2024 4,804.00p 4,828.00p 4,764.00p 4,777.00p 1328076
19/08/2024 4,756.50p 4,827.00p 4,754.20p 4,742.00p 755261
16/08/2024 4,749.50p 4,750.00p 4,686.00p 4,742.00p 2572277
15/08/2024 4,745.00p 4,776.50p 4,587.51p 4,751.00p 4187707
14/08/2024 4,838.50p 4,878.00p 4,816.50p 4,853.00p 2724142
13/08/2024 4,930.50p 4,946.50p 4,911.50p 4,929.00p 1788749
12/08/2024 4,931.50p 4,958.00p 4,910.50p 4,942.00p 1090341
09/08/2024 4,990.50p 5,016.00p 4,894.80p 4,914.50p 3089241
08/08/2024 4,885.00p 4,943.00p 4,843.00p 4,930.50p 1309371
07/08/2024 4,923.50p 4,951.00p 4,887.50p 4,923.00p 2327815
06/08/2024 4,939.00p 4,947.00p 4,857.00p 4,913.00p 6959472
05/08/2024 4,874.00p 4,949.00p 4,824.00p 4,936.50p 8041386
02/08/2024 4,980.00p 5,038.00p 4,925.00p 4,949.50p 2119607
01/08/2024 5,109.00p 5,130.00p 5,000.00p 5,004.00p 1498458
31/07/2024 4,925.00p 5,073.31p 4,925.00p 5,026.00p 4227697
30/07/2024 4,911.50p 4,954.50p 4,891.50p 4,935.50p 1934897
29/07/2024 5,045.00p 5,066.00p 4,989.50p 4,989.50p 2015757
26/07/2024 5,041.00p 5,085.00p 5,010.00p 5,037.00p 1837809
25/07/2024 4,874.00p 4,975.50p 4,853.00p 4,975.50p 2820559
24/07/2024 4,872.00p 4,949.50p 4,857.50p 4,937.50p 2359263
23/07/2024 4,876.50p 4,909.00p 4,852.50p 4,872.00p 2641620
22/07/2024 4,920.50p 4,951.00p 4,906.70p 4,944.50p 2565376
19/07/2024 4,964.00p 5,102.00p 4,894.50p 4,916.00p 1761474
18/07/2024 5,078.00p 5,131.00p 5,001.00p 5,004.00p 1835807
17/07/2024 5,020.00p 5,116.00p 5,002.00p 5,071.00p 3126599
16/07/2024 5,100.00p 5,124.34p 4,978.00p 5,071.00p 3193278
15/07/2024 5,250.00p 5,292.00p 5,173.00p 5,192.00p 2557941
12/07/2024 5,265.00p 5,311.00p 5,214.00p 5,260.00p 1999224
11/07/2024 5,232.00p 5,295.00p 5,192.00p 5,250.00p 1954064
10/07/2024 5,189.00p 5,250.00p 5,162.00p 5,224.00p 2778495
09/07/2024 5,261.00p 5,294.00p 5,206.00p 5,218.00p 1869247
08/07/2024 5,204.00p 5,392.00p 5,155.00p 5,206.00p 1497174

*Close Price adjusted for both dividends and splits