Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
05/11/2018 3,861.50p 3,958.00p 3,860.50p 3,924.00p 3556059
02/11/2018 3,943.00p 3,966.50p 3,830.50p 3,853.00p 3432281
01/11/2018 3,790.00p 3,881.00p 3,763.50p 3,855.50p 3198595
31/10/2018 3,765.50p 3,848.50p 3,745.49p 3,803.50p 3727948
30/10/2018 3,720.00p 3,763.00p 3,684.00p 3,707.50p 2619608
29/10/2018 3,680.00p 3,804.00p 3,659.00p 3,724.00p 2933363
26/10/2018 3,600.00p 3,664.50p 3,554.00p 3,664.50p 3227727
25/10/2018 3,562.50p 3,682.50p 3,550.00p 3,655.50p 3394285
24/10/2018 3,674.00p 3,701.00p 3,597.50p 3,599.50p 3454840
23/10/2018 3,689.50p 3,695.00p 3,589.00p 3,628.50p 3451428
22/10/2018 3,725.50p 3,757.60p 3,693.50p 3,700.00p 2575208
19/10/2018 3,746.00p 3,752.50p 3,675.00p 3,677.00p 3028257
18/10/2018 3,720.50p 3,807.00p 3,718.50p 3,733.00p 2857038
17/10/2018 3,768.50p 3,837.00p 3,726.00p 3,794.00p 4599912
16/10/2018 3,713.00p 3,749.50p 3,686.50p 3,738.00p 3493507
15/10/2018 3,670.50p 3,744.00p 3,652.50p 3,736.50p 2586614
12/10/2018 3,700.00p 3,743.50p 3,670.00p 3,674.50p 3160677
11/10/2018 3,601.00p 3,681.50p 3,558.00p 3,629.00p 5564167
10/10/2018 3,789.50p 3,796.50p 3,638.50p 3,646.00p 4299761
09/10/2018 3,761.00p 3,798.00p 3,738.90p 3,793.50p 4207930
08/10/2018 3,751.00p 3,787.00p 3,733.50p 3,733.50p 2924095
05/10/2018 3,876.50p 3,877.00p 3,717.50p 3,744.50p 4286076
04/10/2018 3,922.00p 3,956.00p 3,885.50p 3,901.50p 3302051
03/10/2018 3,885.00p 3,939.50p 3,871.50p 3,917.50p 3594527
02/10/2018 3,838.00p 3,901.00p 3,813.85p 3,890.50p 3306756
01/10/2018 3,880.50p 3,892.00p 3,821.00p 3,843.00p 3021604
28/09/2018 3,882.00p 3,903.50p 3,840.00p 3,880.00p 3395454
27/09/2018 3,872.00p 3,894.00p 3,850.00p 3,877.50p 2860068
26/09/2018 3,941.00p 3,948.00p 3,878.19p 3,886.00p 3873910
25/09/2018 3,898.50p 3,970.00p 3,870.00p 3,957.00p 4372321
24/09/2018 3,891.00p 3,926.00p 3,858.50p 3,909.00p 4074985
21/09/2018 3,905.00p 3,922.00p 3,877.00p 3,921.00p 7308713
20/09/2018 3,798.00p 3,844.00p 3,771.50p 3,817.00p 8789756
19/09/2018 3,675.00p 3,741.50p 3,630.50p 3,722.50p 5571259
18/09/2018 3,615.00p 3,663.00p 3,598.50p 3,615.50p 5228081
17/09/2018 3,572.50p 3,617.50p 3,568.00p 3,605.00p 2406358
14/09/2018 3,595.00p 3,612.00p 3,580.00p 3,596.50p 2754943
13/09/2018 3,560.00p 3,597.50p 3,535.00p 3,560.00p 3580536
12/09/2018 3,491.00p 3,551.00p 3,489.00p 3,534.50p 3485667
11/09/2018 3,510.00p 3,530.50p 3,460.00p 3,486.00p 4891849
10/09/2018 3,542.00p 3,543.00p 3,498.00p 3,515.50p 3332976
07/09/2018 3,568.50p 3,586.50p 3,493.00p 3,509.50p 5321910
06/09/2018 3,557.50p 3,609.00p 3,529.00p 3,544.50p 3142677
05/09/2018 3,542.50p 3,596.00p 3,531.00p 3,564.50p 3635452
04/09/2018 3,640.00p 3,660.00p 3,555.50p 3,574.00p 3314837
03/09/2018 3,640.00p 3,675.50p 3,640.00p 3,650.00p 2203102
31/08/2018 3,675.00p 3,687.50p 3,640.00p 3,659.00p 3632305
30/08/2018 3,702.50p 3,715.30p 3,659.00p 3,687.50p 2999564
29/08/2018 3,757.50p 3,778.00p 3,715.00p 3,727.50p 2599798
28/08/2018 3,764.50p 3,803.00p 3,748.00p 3,768.00p 4850479
24/08/2018 3,670.00p 3,720.50p 3,664.50p 3,719.00p 3403987
23/08/2018 3,664.50p 3,691.00p 3,650.00p 3,661.50p 3348058
22/08/2018 3,665.00p 3,714.50p 3,637.00p 3,697.00p 4016334
21/08/2018 3,730.00p 3,739.50p 3,651.00p 3,667.00p 3327645
20/08/2018 3,751.00p 3,782.00p 3,717.50p 3,717.50p 3435143
17/08/2018 3,690.00p 3,716.00p 3,659.00p 3,706.00p 3202143
16/08/2018 3,705.00p 3,739.50p 3,688.50p 3,689.50p 3555936
15/08/2018 3,767.50p 3,768.50p 3,631.50p 3,649.50p 5554876
14/08/2018 3,837.50p 3,849.00p 3,741.00p 3,775.00p 3653040
13/08/2018 3,784.00p 3,847.50p 3,758.00p 3,823.50p 2497352
10/08/2018 3,841.50p 3,845.00p 3,792.96p 3,803.00p 5910114
09/08/2018 3,910.50p 3,925.50p 3,876.50p 3,881.50p 3751309
08/08/2018 3,949.50p 4,003.50p 3,926.50p 3,952.00p 3772470
07/08/2018 3,947.00p 4,040.00p 3,938.00p 3,962.00p 3788940
06/08/2018 3,984.00p 3,986.50p 3,890.00p 3,923.00p 5353713
03/08/2018 3,933.00p 3,999.50p 3,893.00p 3,992.00p 4499818
02/08/2018 3,998.00p 3,998.00p 3,881.70p 3,908.00p 7908288

*Close Price adjusted for both dividends and splits