Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/07/2011 4,332.00p 4,358.00p 4,305.50p 4,308.00p 2695787
15/07/2011 4,354.00p 4,421.00p 4,320.50p 4,391.00p 4410015
14/07/2011 4,380.00p 4,440.00p 4,370.00p 4,387.50p 3727767
13/07/2011 4,390.00p 4,468.98p 4,380.50p 4,441.00p 5635382
12/07/2011 4,377.00p 4,424.00p 4,300.22p 4,388.50p 5423373
11/07/2011 4,471.00p 4,516.00p 4,433.50p 4,450.00p 4302401
08/07/2011 4,601.00p 4,624.00p 4,487.50p 4,501.50p 4118371
07/07/2011 4,531.50p 4,619.00p 4,505.40p 4,595.00p 4882629
06/07/2011 4,498.50p 4,499.00p 4,450.00p 4,493.50p 3980793
05/07/2011 4,509.50p 4,515.00p 4,459.50p 4,478.00p 4272622
04/07/2011 4,529.50p 4,557.00p 4,504.00p 4,536.50p 2574619
01/07/2011 4,495.00p 4,544.00p 4,467.00p 4,532.00p 4789268
30/06/2011 4,450.00p 4,495.00p 4,405.00p 4,490.50p 4583933
29/06/2011 4,386.00p 4,440.00p 4,360.00p 4,412.00p 4528190
28/06/2011 4,260.00p 4,358.50p 4,250.50p 4,337.50p 3887384
27/06/2011 4,200.00p 4,277.00p 4,194.50p 4,268.00p 2700677
24/06/2011 4,260.00p 4,317.00p 4,232.00p 4,247.50p 5050754
23/06/2011 4,220.00p 4,239.50p 4,135.00p 4,156.50p 4032344
22/06/2011 4,200.00p 4,282.00p 4,176.00p 4,262.00p 4037690
21/06/2011 4,118.00p 4,222.00p 4,110.00p 4,218.00p 4468534
20/06/2011 4,025.50p 4,099.50p 4,012.00p 4,095.00p 4319789
17/06/2011 4,056.00p 4,144.00p 4,031.78p 4,085.00p 9075587
16/06/2011 4,064.00p 4,090.00p 4,020.50p 4,080.00p 5716494
15/06/2011 4,145.00p 4,197.06p 4,100.00p 4,111.50p 6301781
14/06/2011 4,120.00p 4,177.50p 4,116.50p 4,144.00p 4228543
13/06/2011 4,093.00p 4,130.00p 4,073.50p 4,105.50p 2356395
10/06/2011 4,187.00p 4,214.00p 4,095.00p 4,104.00p 4334624
09/06/2011 4,135.00p 4,201.50p 4,105.50p 4,199.50p 4870615
08/06/2011 4,165.50p 4,186.00p 4,089.00p 4,147.00p 5142700
07/06/2011 4,143.00p 4,226.00p 4,140.50p 4,199.00p 4610763
06/06/2011 4,095.50p 4,170.50p 4,095.00p 4,148.00p 3163238
03/06/2011 4,168.00p 4,174.50p 4,053.50p 4,107.50p 5205252
02/06/2011 4,188.00p 4,188.00p 3,245.93p 4,142.50p 5264969
01/06/2011 4,268.00p 4,317.50p 4,218.50p 4,255.00p 4958594
31/05/2011 4,268.50p 4,295.00p 4,222.80p 4,245.00p 5128635
27/05/2011 4,198.50p 4,281.50p 4,192.50p 4,267.00p 4907232
26/05/2011 4,200.00p 4,207.00p 4,133.00p 4,148.50p 4874163
25/05/2011 4,069.50p 4,163.00p 4,059.00p 4,148.00p 5255540
24/05/2011 4,070.00p 4,154.50p 4,070.00p 4,115.00p 4263588
23/05/2011 4,026.50p 4,077.49p 3,985.50p 4,033.00p 5677443
20/05/2011 4,173.50p 4,187.00p 4,088.00p 4,115.00p 5685807
19/05/2011 4,220.00p 4,263.00p 4,141.00p 4,150.00p 6467376
18/05/2011 4,154.50p 4,210.50p 4,138.00p 4,162.50p 5327825
17/05/2011 4,150.00p 4,219.62p 4,099.50p 4,100.50p 5384029
16/05/2011 4,050.00p 4,199.00p 4,049.00p 4,171.00p 5584233
13/05/2011 4,136.00p 4,197.00p 4,089.00p 4,093.00p 4992076
12/05/2011 4,104.50p 4,122.50p 4,029.50p 4,114.50p 6304971
11/05/2011 4,267.00p 4,290.06p 4,152.25p 4,184.00p 6162291
10/05/2011 4,167.00p 4,252.00p 4,150.00p 4,235.50p 4917007
09/05/2011 4,139.50p 4,232.00p 4,113.75p 4,135.50p 5089174
06/05/2011 4,104.00p 4,173.00p 4,012.50p 4,151.00p 6687852
05/05/2011 4,214.00p 4,219.00p 4,066.00p 4,087.00p 6020176
04/05/2011 4,170.00p 4,261.00p 4,128.00p 4,152.00p 7180858
03/05/2011 4,342.50p 4,358.00p 4,268.00p 4,292.50p 4831095
28/04/2011 4,381.50p 4,386.00p 4,323.50p 4,360.00p 3089673
27/04/2011 4,420.00p 4,420.00p 4,310.50p 4,334.50p 3395676
26/04/2011 4,364.50p 4,422.00p 4,339.00p 4,405.50p 2420062
21/04/2011 4,395.50p 4,464.00p 4,373.50p 4,402.50p 3453961
20/04/2011 4,290.00p 4,366.50p 4,290.00p 4,366.50p 3480143
19/04/2011 4,228.50p 4,279.50p 4,214.50p 4,230.50p 2565415
18/04/2011 4,312.00p 4,329.50p 4,181.00p 4,201.50p 4592304
15/04/2011 4,359.00p 4,369.00p 4,293.00p 4,316.00p 4446152
14/04/2011 4,395.00p 4,423.49p 4,320.00p 4,350.00p 5455897
13/04/2011 4,425.00p 4,444.00p 4,376.00p 4,408.50p 4187369
12/04/2011 4,451.50p 4,487.18p 4,361.00p 4,403.00p 5938015
11/04/2011 4,538.50p 4,597.00p 4,426.91p 4,528.00p 3208085
08/04/2011 4,443.50p 4,524.00p 4,430.00p 4,524.00p 3864882
07/04/2011 4,450.00p 4,451.33p 4,370.58p 4,385.00p 4260221
06/04/2011 4,440.50p 4,459.00p 4,410.50p 4,430.00p 4031632
05/04/2011 4,478.50p 4,494.50p 4,393.00p 4,413.00p 3649372
04/04/2011 4,412.00p 4,497.50p 4,391.55p 4,478.00p 4288932
01/04/2011 4,437.00p 4,437.00p 4,380.00p 4,419.00p 3842987
31/03/2011 4,409.00p 4,441.50p 4,370.50p 4,379.00p 5721471
30/03/2011 4,423.50p 4,471.00p 4,406.50p 4,410.00p 5586679
29/03/2011 4,276.00p 4,366.00p 4,260.50p 4,366.00p 5516923
28/03/2011 4,228.00p 4,287.00p 4,184.00p 4,279.00p 2677284
25/03/2011 4,244.50p 4,275.50p 4,208.00p 4,243.50p 4457959
24/03/2011 4,130.00p 4,242.00p 4,118.50p 4,231.50p 4679163
23/03/2011 3,979.00p 4,128.00p 3,978.00p 4,128.00p 3899894
22/03/2011 4,035.00p 4,090.00p 3,991.50p 4,013.50p 4460466
21/03/2011 4,082.50p 4,098.00p 4,035.50p 4,057.50p 4200375
18/03/2011 4,015.00p 4,061.50p 3,970.00p 4,016.00p 8744687
17/03/2011 3,931.50p 4,018.02p 3,907.00p 3,998.50p 5922505
16/03/2011 4,019.00p 4,021.00p 3,866.50p 3,874.00p 6749609
15/03/2011 3,872.00p 3,954.20p 3,790.00p 3,935.00p 8433875
14/03/2011 4,000.00p 4,067.50p 3,956.00p 3,975.00p 4835937
11/03/2011 3,900.00p 4,017.50p 3,880.00p 3,963.50p 6494455
10/03/2011 4,000.00p 4,100.37p 3,907.50p 3,931.50p 10012373
09/03/2011 4,135.50p 4,162.00p 4,058.00p 4,088.00p 5526149
08/03/2011 4,231.00p 4,249.00p 4,079.00p 4,145.50p 7187352
07/03/2011 4,257.00p 4,326.00p 4,210.00p 4,210.00p 4986652
04/03/2011 4,359.50p 4,403.00p 4,293.00p 4,314.00p 3417560
03/03/2011 4,275.00p 4,368.50p 4,240.50p 4,351.00p 4735521
02/03/2011 4,205.50p 4,285.72p 4,159.00p 4,246.50p 4639921
01/03/2011 4,395.50p 4,398.00p 4,267.50p 4,294.00p 3543312
28/02/2011 4,272.00p 4,351.50p 4,254.00p 4,309.50p 4057905
25/02/2011 4,220.00p 4,319.00p 4,153.89p 4,265.50p 3716224
24/02/2011 4,198.00p 4,224.00p 4,143.00p 4,170.00p 8333737
23/02/2011 4,355.00p 4,355.00p 4,207.00p 4,207.00p 4510533
22/02/2011 4,300.00p 4,432.88p 4,233.00p 4,340.50p 4971116
21/02/2011 4,390.00p 4,408.50p 4,301.00p 4,311.50p 4249039
18/02/2011 4,483.00p 4,508.00p 4,374.95p 4,397.00p 6596518
17/02/2011 4,596.00p 4,596.00p 4,423.00p 4,498.50p 6032561
16/02/2011 4,511.50p 4,571.50p 4,496.00p 4,520.00p 4390027
15/02/2011 4,627.50p 4,640.00p 4,533.00p 4,550.00p 4251670
14/02/2011 4,630.00p 4,702.50p 4,593.50p 4,682.00p 4541242
11/02/2011 4,535.50p 4,647.50p 4,477.00p 4,623.50p 4350334
10/02/2011 4,610.00p 4,640.00p 4,503.50p 4,549.00p 8552831
09/02/2011 4,698.00p 4,717.50p 4,581.29p 4,659.00p 4793441
08/02/2011 4,610.00p 4,712.00p 4,560.00p 4,712.00p 7094266
07/02/2011 4,521.00p 4,627.43p 3,505.74p 4,625.00p 6214636
04/02/2011 4,494.00p 4,545.50p 4,468.00p 4,497.00p 3644349
03/02/2011 4,515.00p 4,532.50p 4,441.50p 4,494.00p 3981288
02/02/2011 4,405.50p 4,507.50p 4,386.50p 4,507.50p 5843324
01/02/2011 4,335.00p 4,389.00p 4,317.40p 4,344.00p 5818117
31/01/2011 4,269.00p 4,313.50p 4,201.50p 4,280.00p 5831245
28/01/2011 4,351.00p 4,380.00p 4,271.00p 4,281.50p 6009598
27/01/2011 4,420.50p 4,478.50p 4,394.50p 4,414.00p 6147321
26/01/2011 4,333.50p 4,435.50p 4,305.50p 4,400.00p 6092670
25/01/2011 4,384.50p 4,404.00p 4,271.00p 4,290.00p 4739508
24/01/2011 4,289.00p 4,356.00p 4,234.00p 4,347.50p 4867995
21/01/2011 4,278.50p 4,323.50p 3,301.82p 4,243.00p 5644074
20/01/2011 4,357.00p 4,369.00p 4,203.50p 4,237.00p 7748309
19/01/2011 4,495.50p 4,496.00p 4,363.50p 4,375.00p 4740429
18/01/2011 4,475.00p 4,499.00p 4,426.00p 4,450.00p 4760726
17/01/2011 4,420.00p 4,421.09p 4,354.00p 4,384.50p 3006818
14/01/2011 4,489.00p 4,513.00p 4,390.50p 4,436.00p 4408837
13/01/2011 4,566.00p 4,573.50p 4,478.56p 4,503.50p 4055156
12/01/2011 4,480.00p 4,543.50p 4,460.50p 4,542.50p 5401880
11/01/2011 4,390.00p 4,467.00p 4,385.50p 4,446.00p 4169074
10/01/2011 4,385.50p 4,398.00p 4,340.00p 4,389.00p 3454985
07/01/2011 4,451.00p 4,462.00p 4,376.49p 4,426.50p 4480225
06/01/2011 4,470.50p 4,555.00p 4,409.00p 4,437.00p 3087918
05/01/2011 4,468.50p 4,496.00p 4,397.00p 4,476.50p 6044408
04/01/2011 4,615.00p 4,615.00p 4,484.00p 4,502.00p 4046235
31/12/2010 4,614.00p 4,620.00p 4,486.50p 4,486.50p 1262297
30/12/2010 4,547.50p 4,621.50p 4,547.50p 4,584.00p 1607362
29/12/2010 4,485.00p 4,554.50p 4,485.00p 4,552.50p 1902517
24/12/2010 4,550.00p 4,573.00p 4,524.50p 4,573.00p 285490
23/12/2010 4,598.50p 4,608.50p 4,516.50p 4,535.00p 1656518
22/12/2010 4,541.00p 4,587.50p 4,508.00p 4,579.50p 2602497
21/12/2010 4,500.00p 4,543.00p 4,476.50p 4,537.00p 2980871
20/12/2010 4,389.50p 4,471.50p 4,389.50p 4,422.00p 2180556
17/12/2010 4,438.00p 4,458.81p 4,359.00p 4,418.00p 7760158
16/12/2010 4,440.00p 4,489.50p 4,360.00p 4,406.50p 3642200
15/12/2010 4,440.00p 4,452.50p 4,366.00p 4,430.00p 3488825
14/12/2010 4,459.00p 4,488.00p 4,412.50p 4,440.00p 3393176
13/12/2010 4,429.00p 4,491.00p 4,417.50p 4,479.00p 2912070
10/12/2010 4,393.00p 4,418.00p 4,322.00p 4,397.00p 3686208
09/12/2010 4,440.00p 4,473.50p 4,337.50p 4,381.50p 5698150
08/12/2010 4,450.50p 4,489.69p 4,360.50p 4,370.00p 5341359
07/12/2010 4,449.50p 4,594.88p 4,400.00p 4,505.00p 6354511
06/12/2010 4,375.00p 4,482.00p 4,368.50p 4,456.50p 4277569
03/12/2010 4,396.50p 4,454.00p 4,197.87p 4,416.00p 4957697
02/12/2010 4,275.00p 4,415.00p 4,109.50p 4,415.00p 6134281
01/12/2010 4,144.00p 4,234.50p 4,110.50p 4,207.00p 6249638
30/11/2010 4,099.00p 4,127.50p 4,025.50p 4,079.50p 5377864
29/11/2010 4,211.00p 4,245.50p 4,043.00p 4,043.00p 5405520
26/11/2010 4,200.00p 4,218.50p 4,115.00p 4,179.00p 3412276
25/11/2010 4,175.00p 4,271.00p 4,152.00p 4,269.50p 3075867
24/11/2010 4,109.50p 4,193.00p 4,061.00p 4,178.50p 5146246
23/11/2010 4,075.00p 4,155.00p 4,059.00p 4,070.00p 5247836
22/11/2010 4,280.00p 4,400.00p 4,000.00p 4,185.00p 3400186
19/11/2010 4,237.00p 4,251.00p 4,156.00p 4,230.00p 5946366
18/11/2010 4,206.50p 4,287.50p 3,295.35p 4,281.50p 5037008
17/11/2010 4,103.00p 4,193.00p 4,064.00p 4,147.50p 5148345
16/11/2010 4,260.00p 4,280.00p 4,108.50p 4,120.00p 7512389
15/11/2010 4,260.50p 4,372.50p 4,225.00p 4,329.50p 3832256
12/11/2010 4,273.50p 4,383.50p 4,202.00p 4,314.00p 6323059
11/11/2010 4,414.00p 4,424.00p 4,326.50p 4,401.50p 4968661
10/11/2010 4,397.50p 4,406.50p 4,301.00p 4,333.00p 5404710
09/11/2010 4,331.00p 4,477.50p 4,327.50p 4,454.00p 6286727
08/11/2010 4,351.50p 4,372.50p 4,294.50p 4,331.00p 3813503
05/11/2010 4,370.00p 4,400.00p 4,298.50p 4,346.00p 6151960
04/11/2010 4,201.00p 4,324.00p 4,200.00p 4,305.50p 8025522
03/11/2010 4,185.50p 4,185.50p 4,083.00p 4,108.50p 4383527
02/11/2010 4,080.00p 4,157.00p 4,060.00p 4,142.00p 3410272
01/11/2010 4,100.00p 4,117.50p 4,036.50p 4,080.00p 3392898
29/10/2010 4,070.50p 4,076.00p 3,974.50p 4,036.00p 4826380
28/10/2010 4,140.00p 4,145.00p 4,064.00p 4,105.50p 3889709
27/10/2010 4,070.00p 4,090.00p 4,028.50p 4,052.50p 6451261
26/10/2010 4,176.00p 4,203.32p 4,104.50p 4,159.00p 4523222
25/10/2010 4,204.00p 4,251.50p 4,200.00p 4,208.00p 4625605
22/10/2010 4,096.00p 4,119.00p 4,042.00p 4,104.00p 3461574
21/10/2010 4,032.00p 4,180.50p 4,018.50p 4,108.00p 5993210
20/10/2010 3,980.00p 4,056.00p 3,965.50p 4,056.00p 6600162
19/10/2010 4,072.00p 4,079.58p 3,937.00p 3,948.00p 7719293
18/10/2010 4,080.00p 4,163.00p 4,029.00p 4,080.00p 4422880
15/10/2010 4,130.00p 4,165.00p 4,086.00p 4,143.00p 5845843
14/10/2010 4,041.00p 4,280.00p 4,030.00p 4,134.50p 10511228
13/10/2010 3,909.50p 4,052.50p 3,909.50p 4,038.00p 7497688
12/10/2010 3,858.00p 3,878.00p 3,807.50p 3,862.00p 4868736
11/10/2010 3,960.00p 3,976.00p 3,887.50p 3,892.50p 4479157
08/10/2010 3,893.00p 3,940.50p 3,828.00p 3,936.00p 5059913
07/10/2010 3,922.00p 3,947.50p 3,850.50p 3,865.00p 5103395
06/10/2010 3,837.00p 3,929.00p 3,824.00p 3,926.00p 7735564
05/10/2010 3,679.50p 3,800.00p 3,663.00p 3,792.00p 5833535
04/10/2010 3,769.50p 3,772.00p 3,689.50p 3,697.00p 4022760
01/10/2010 3,740.00p 3,805.50p 3,718.00p 3,753.50p 3307733
30/09/2010 3,726.00p 3,825.00p 3,714.50p 3,721.00p 5127784

*Close Price adjusted for both dividends and splits