Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2010 3,670.00p 3,760.00p 3,645.00p 3,751.00p 5218629
27/09/2010 3,729.50p 3,733.00p 3,666.50p 3,703.50p 3483621
24/09/2010 3,606.00p 3,730.50p 3,586.50p 3,695.50p 8238135
23/09/2010 3,660.00p 3,690.00p 3,569.00p 3,653.00p 4346490
22/09/2010 3,612.00p 3,685.00p 3,569.00p 3,652.50p 7447861
21/09/2010 3,592.50p 3,647.00p 3,570.00p 3,570.00p 4620336
20/09/2010 3,570.00p 3,627.00p 3,560.08p 3,604.00p 4176665
17/09/2010 3,607.00p 3,654.50p 3,532.17p 3,557.50p 9442394
16/09/2010 3,554.00p 3,581.54p 3,520.00p 3,573.50p 5409046
15/09/2010 3,616.50p 3,630.50p 3,557.50p 3,572.50p 5321007
14/09/2010 3,625.00p 3,655.50p 3,598.00p 3,622.00p 5477585
13/09/2010 3,593.50p 3,626.50p 3,581.00p 3,619.50p 4518612
10/09/2010 3,540.00p 3,553.77p 3,486.50p 3,530.00p 3371461
09/09/2010 3,476.00p 3,584.00p 3,443.00p 3,540.00p 7912994
08/09/2010 3,434.50p 3,505.84p 3,377.00p 3,470.50p 6731700
07/09/2010 3,475.00p 3,510.00p 3,417.00p 3,447.50p 5605289
06/09/2010 3,567.50p 3,575.00p 3,486.00p 3,510.00p 2726603
03/09/2010 3,495.50p 3,571.00p 3,467.00p 3,536.00p 4806896
02/09/2010 3,480.00p 3,517.00p 3,451.30p 3,483.00p 5902090
01/09/2010 3,349.50p 3,505.00p 3,322.00p 3,501.00p 7914928
31/08/2010 3,190.00p 3,310.50p 3,179.64p 3,300.00p 6376179
27/08/2010 3,165.00p 3,234.50p 3,137.50p 3,223.50p 3508117
26/08/2010 3,163.50p 3,203.00p 3,145.50p 3,177.00p 4911611
25/08/2010 3,152.00p 3,195.74p 3,055.00p 3,105.00p 6826709
24/08/2010 3,250.00p 3,250.00p 3,128.50p 3,161.50p 6993365
23/08/2010 3,304.00p 3,367.46p 3,285.00p 3,303.00p 3548943
20/08/2010 3,296.50p 3,325.50p 3,248.00p 3,284.50p 5709820
19/08/2010 3,404.00p 3,420.00p 3,290.00p 3,290.00p 6437103
18/08/2010 3,422.00p 3,430.00p 3,335.00p 3,368.00p 6305045
17/08/2010 3,330.00p 3,406.00p 3,317.50p 3,406.00p 8971472
16/08/2010 3,292.00p 3,334.00p 3,241.50p 3,307.00p 2755602
13/08/2010 3,330.00p 3,336.50p 3,253.00p 3,277.00p 5654976
12/08/2010 3,230.00p 3,285.50p 3,170.50p 3,265.50p 5218982
11/08/2010 3,302.00p 3,327.00p 3,243.00p 3,256.00p 5526350
10/08/2010 3,423.50p 3,432.50p 3,359.00p 3,387.50p 4457995
09/08/2010 3,473.00p 3,525.50p 3,429.00p 3,455.50p 4112020
06/08/2010 3,480.00p 3,536.84p 3,408.00p 3,431.00p 6690841
05/08/2010 3,455.50p 3,493.50p 3,390.00p 3,430.00p 4926384
04/08/2010 3,433.50p 3,445.00p 3,361.07p 3,412.00p 3708740
03/08/2010 3,440.00p 3,467.00p 3,396.50p 3,433.50p 3648896
02/08/2010 3,358.50p 3,458.00p 3,339.00p 3,450.00p 5419867
30/07/2010 3,336.50p 3,356.50p 3,277.50p 3,304.50p 5384607
29/07/2010 3,422.50p 3,432.00p 3,352.00p 3,355.00p 4052653
28/07/2010 3,362.50p 3,438.00p 3,322.23p 3,387.50p 5197651
27/07/2010 3,334.50p 3,439.50p 3,318.00p 3,355.50p 7277015
26/07/2010 3,345.00p 3,361.50p 3,282.50p 3,350.00p 6023700
23/07/2010 3,300.00p 3,355.00p 3,290.00p 3,335.50p 5362984
22/07/2010 3,209.00p 3,344.00p 3,196.00p 3,314.50p 5724129
21/07/2010 3,190.00p 3,291.00p 3,185.50p 3,247.50p 6381399
20/07/2010 3,096.00p 3,193.50p 3,047.82p 3,173.00p 8825500
19/07/2010 2,982.50p 3,085.00p 2,976.00p 3,048.50p 4121234
16/07/2010 3,015.00p 3,126.13p 2,998.00p 3,005.00p 7144660
15/07/2010 3,099.00p 3,115.00p 3,009.00p 3,030.50p 5816012
14/07/2010 3,150.00p 3,183.00p 3,081.00p 3,134.50p 4347830
13/07/2010 3,086.50p 3,170.00p 3,057.00p 3,135.00p 4505689
12/07/2010 3,176.00p 3,216.13p 3,090.00p 3,102.50p 4904849
09/07/2010 3,150.00p 3,201.00p 3,126.00p 3,172.50p 6786826
08/07/2010 3,088.00p 3,126.50p 3,052.50p 3,073.50p 4864427
07/07/2010 2,988.00p 3,038.00p 2,956.00p 3,036.00p 4944140
06/07/2010 2,915.50p 3,054.00p 2,899.50p 3,049.50p 4886352
05/07/2010 2,940.00p 2,946.00p 2,862.50p 2,880.50p 1843296
02/07/2010 2,940.00p 3,020.00p 2,910.00p 2,934.50p 7055749
01/07/2010 2,940.00p 2,992.45p 2,865.00p 2,904.50p 7181836
30/06/2010 3,065.50p 3,065.50p 2,946.00p 2,968.50p 8440140
29/06/2010 3,160.50p 3,172.00p 3,041.50p 3,048.00p 8604921
28/06/2010 3,220.50p 3,266.50p 3,177.00p 3,256.00p 4001962
25/06/2010 3,276.00p 3,311.50p 3,163.00p 3,189.00p 5062764
24/06/2010 3,430.00p 3,437.00p 3,258.00p 3,282.00p 6049673
23/06/2010 3,347.00p 3,501.00p 3,347.00p 3,390.00p 8121997
22/06/2010 3,420.00p 3,456.00p 3,408.00p 3,445.00p 5179283
21/06/2010 3,452.00p 3,528.50p 3,440.00p 3,490.00p 8123797
18/06/2010 3,343.00p 3,386.50p 3,307.50p 3,325.00p 8726123
17/06/2010 3,327.00p 3,384.00p 3,288.00p 3,320.00p 7013107
16/06/2010 3,377.50p 3,390.00p 3,314.85p 3,339.00p 5753675
15/06/2010 3,255.00p 3,344.88p 3,250.00p 3,331.50p 4683118
14/06/2010 3,265.00p 3,323.00p 3,220.52p 3,312.00p 4529849
11/06/2010 3,248.50p 3,283.50p 3,164.50p 3,214.50p 9338571
10/06/2010 3,138.00p 3,299.50p 3,120.00p 3,262.00p 9430509
09/06/2010 3,095.00p 3,147.09p 3,048.00p 3,147.00p 6482469
08/06/2010 3,060.50p 3,084.35p 2,974.00p 3,062.00p 7567849
07/06/2010 2,985.50p 3,104.50p 2,971.00p 3,052.00p 9037151
04/06/2010 3,170.00p 3,216.00p 3,046.50p 3,116.00p 9693087
03/06/2010 3,220.00p 3,262.50p 3,153.00p 3,171.00p 7158604
02/06/2010 3,085.50p 3,152.00p 3,059.50p 3,138.00p 6793682
01/06/2010 3,185.00p 3,185.00p 3,091.00p 3,152.00p 6824441
28/05/2010 3,235.00p 3,259.00p 3,169.50p 3,189.00p 8466248
27/05/2010 3,112.50p 3,212.50p 3,110.00p 3,188.50p 9288079
26/05/2010 2,975.00p 3,122.00p 2,957.00p 3,064.50p 14547037
25/05/2010 2,815.00p 2,896.50p 2,795.00p 2,856.00p 8838377
24/05/2010 2,950.00p 3,007.00p 2,902.50p 2,959.50p 9319756
21/05/2010 2,865.00p 2,930.00p 2,799.00p 2,909.00p 15309782
20/05/2010 2,938.00p 3,107.70p 2,751.00p 2,812.00p 16004018
19/05/2010 3,080.00p 3,092.50p 2,959.00p 2,984.50p 13786537
18/05/2010 3,179.50p 3,233.00p 3,151.00p 3,198.00p 6845509
17/05/2010 3,187.00p 3,242.00p 3,100.95p 3,114.50p 9698401
14/05/2010 3,379.50p 3,380.00p 3,183.29p 3,210.00p 9496943
13/05/2010 3,350.00p 3,399.00p 3,301.05p 3,398.00p 7385378
12/05/2010 3,270.00p 3,334.00p 3,229.50p 3,292.00p 10459625
11/05/2010 3,310.00p 3,317.00p 3,202.50p 3,295.50p 8045432
10/05/2010 3,325.00p 3,411.00p 3,233.53p 3,367.50p 12494372
07/05/2010 3,095.00p 3,286.50p 3,045.00p 3,127.50p 12420578
06/05/2010 3,130.00p 3,255.00p 3,080.50p 3,106.50p 9449148
05/05/2010 3,250.00p 3,292.00p 3,125.50p 3,189.50p 15183487
04/05/2010 3,220.00p 3,288.62p 3,124.64p 3,162.50p 17658540
30/04/2010 3,530.50p 3,605.00p 3,340.00p 3,379.00p 12280646
29/04/2010 3,595.00p 3,596.00p 3,503.00p 3,533.00p 7545668
28/04/2010 3,585.00p 3,617.00p 3,486.50p 3,546.00p 11199908
27/04/2010 3,734.00p 3,749.00p 3,607.00p 3,607.00p 7631619
26/04/2010 3,822.50p 3,838.50p 3,704.41p 3,804.00p 6555834
23/04/2010 3,680.00p 3,756.50p 3,634.50p 3,740.00p 5645320
22/04/2010 3,670.00p 3,760.00p 3,606.00p 3,644.50p 7536114
21/04/2010 3,814.00p 3,825.00p 3,691.00p 3,691.00p 8252395
20/04/2010 3,847.00p 3,850.00p 3,790.00p 3,798.50p 5478930
19/04/2010 3,757.50p 3,814.00p 3,757.50p 3,793.50p 5468641
16/04/2010 3,875.00p 3,926.00p 3,787.50p 3,800.00p 9169369
15/04/2010 3,935.50p 3,959.50p 3,889.00p 3,953.00p 4290620
14/04/2010 3,935.00p 3,968.00p 3,918.50p 3,959.50p 4570020
13/04/2010 3,900.00p 3,924.50p 3,858.50p 3,877.50p 5260834
12/04/2010 3,987.00p 4,001.50p 3,892.00p 3,940.00p 3486674
09/04/2010 3,949.00p 3,987.50p 3,921.50p 3,949.00p 4294942
08/04/2010 3,955.00p 3,975.00p 3,880.00p 3,905.00p 6171356
07/04/2010 4,055.00p 4,066.50p 3,984.50p 3,990.50p 4033212
06/04/2010 4,029.50p 4,104.00p 4,001.00p 4,062.00p 4743210
01/04/2010 3,962.00p 4,034.61p 3,942.50p 4,006.50p 5680206
31/03/2010 3,864.00p 3,922.75p 3,861.50p 3,905.00p 5063321
30/03/2010 3,978.00p 4,011.00p 3,882.00p 3,897.00p 5860963
29/03/2010 3,890.00p 3,956.50p 3,886.00p 3,910.50p 4920008
26/03/2010 3,858.50p 3,900.00p 3,829.50p 3,863.00p 5089919
25/03/2010 3,872.00p 3,914.00p 3,847.00p 3,882.00p 5383310
24/03/2010 3,855.00p 3,918.00p 3,790.00p 3,877.50p 6190448
23/03/2010 3,748.00p 3,849.50p 3,733.00p 3,823.00p 7633171
22/03/2010 3,643.50p 3,730.00p 3,612.50p 3,730.00p 5847778
19/03/2010 3,720.00p 3,760.00p 3,644.00p 3,670.00p 10041731
18/03/2010 3,721.00p 3,763.00p 3,712.50p 3,729.50p 5464864
17/03/2010 3,739.00p 3,801.50p 3,721.50p 3,767.00p 7408907
16/03/2010 3,680.00p 3,723.00p 3,660.50p 3,702.00p 4328517
15/03/2010 3,683.50p 3,692.50p 3,645.00p 3,657.00p 4476156
12/03/2010 3,728.00p 3,748.00p 3,670.00p 3,708.50p 7305787
11/03/2010 3,739.00p 3,754.00p 3,633.00p 3,701.00p 7091042
10/03/2010 3,692.00p 3,779.50p 3,675.50p 3,760.00p 5497381
09/03/2010 3,710.00p 3,729.00p 3,626.50p 3,694.00p 6722688
08/03/2010 3,746.00p 3,773.50p 3,684.00p 3,720.50p 4855877
05/03/2010 3,634.50p 3,730.14p 3,628.50p 3,701.00p 6908664
04/03/2010 3,593.00p 3,644.00p 3,571.00p 3,604.50p 4897251
03/03/2010 3,567.00p 3,671.50p 3,526.00p 3,641.00p 7309975
02/03/2010 3,492.00p 3,566.50p 3,330.33p 3,553.00p 5941740
01/03/2010 3,457.50p 3,484.14p 3,401.50p 3,468.50p 6555620
26/02/2010 3,315.00p 3,375.00p 3,161.19p 3,364.00p 6933497
25/02/2010 3,313.00p 3,364.63p 3,096.92p 3,250.50p 7341585
24/02/2010 3,359.50p 3,390.00p 3,313.50p 3,362.50p 6075518
23/02/2010 3,489.50p 3,528.50p 3,367.00p 3,379.00p 7854930
22/02/2010 3,455.00p 3,507.00p 3,377.83p 3,467.50p 6250424
19/02/2010 3,376.00p 3,450.00p 3,364.00p 3,414.00p 9125449
18/02/2010 3,357.00p 3,454.50p 3,327.00p 3,441.00p 5898545
17/02/2010 3,400.00p 3,440.00p 3,356.99p 3,400.00p 6501112
16/02/2010 3,323.00p 3,375.50p 3,283.00p 3,358.00p 7702726
15/02/2010 3,276.00p 3,321.50p 3,260.00p 3,275.00p 4650312
12/02/2010 3,274.50p 3,319.00p 3,113.50p 3,206.00p 13982238
11/02/2010 3,250.00p 3,297.01p 3,164.00p 3,216.00p 11170699
10/02/2010 3,167.00p 3,249.99p 3,118.00p 3,139.50p 8645972
09/02/2010 3,085.00p 3,220.00p 3,068.50p 3,180.00p 7836404
08/02/2010 3,068.00p 3,139.00p 2,981.00p 3,065.50p 7605645
05/02/2010 3,040.00p 3,074.29p 2,958.50p 3,036.00p 12646216
04/02/2010 3,199.50p 3,224.00p 3,067.00p 3,094.00p 8805059
03/02/2010 3,328.50p 3,346.50p 3,229.50p 3,244.50p 8261757
02/02/2010 3,260.00p 3,330.00p 3,212.00p 3,291.00p 10496826
01/02/2010 3,050.00p 3,192.00p 3,041.00p 3,183.00p 6593874
29/01/2010 3,066.00p 3,148.50p 3,057.50p 3,099.00p 9077472
28/01/2010 3,203.00p 3,238.50p 3,041.50p 3,053.50p 9886258
27/01/2010 3,118.00p 3,194.50p 3,069.00p 3,131.50p 8217676
26/01/2010 3,165.00p 3,249.67p 3,118.50p 3,185.00p 9203220
25/01/2010 3,290.00p 3,360.00p 3,205.00p 3,220.00p 7177596
22/01/2010 3,300.00p 3,371.50p 3,190.00p 3,292.00p 12713094
21/01/2010 3,496.00p 3,534.00p 3,282.50p 3,294.50p 12492997
20/01/2010 3,590.00p 3,595.00p 3,442.50p 3,466.00p 7794115
19/01/2010 3,600.00p 3,659.00p 3,544.00p 3,621.50p 4303485
18/01/2010 3,603.50p 3,642.00p 3,573.00p 3,615.00p 2886600
15/01/2010 3,608.00p 3,681.00p 3,566.00p 3,583.00p 11685651
14/01/2010 3,605.00p 3,652.50p 3,523.28p 3,617.50p 5971155
13/01/2010 3,528.50p 3,618.00p 3,502.00p 3,538.50p 5091951
12/01/2010 3,601.50p 3,643.00p 3,495.00p 3,557.50p 6217690
11/01/2010 3,721.50p 3,782.00p 3,610.00p 3,623.00p 5878113
08/01/2010 3,654.50p 3,679.02p 3,616.00p 3,638.50p 4326058
07/01/2010 3,633.50p 3,667.00p 3,573.00p 3,637.50p 5331787
06/01/2010 3,594.50p 3,662.00p 3,522.50p 3,633.50p 5849357
05/01/2010 3,493.50p 3,565.00p 3,466.59p 3,542.50p 5192910
04/01/2010 3,352.00p 3,472.07p 3,352.00p 3,469.50p 4867598
31/12/2009 3,432.50p 3,434.50p 3,359.13p 3,390.00p 937796
30/12/2009 3,401.00p 3,406.50p 3,352.50p 3,372.00p 2854389
29/12/2009 3,400.00p 3,437.50p 3,371.00p 3,420.00p 5206837
24/12/2009 3,300.00p 3,370.00p 3,280.00p 3,370.00p 4166536
23/12/2009 3,248.00p 3,313.00p 3,195.13p 3,296.00p 3513724
22/12/2009 3,202.50p 3,248.00p 3,198.09p 3,216.00p 3503174
21/12/2009 3,122.00p 3,222.14p 3,105.00p 3,203.00p 2868759
18/12/2009 3,130.00p 3,198.00p 3,125.00p 3,132.00p 7680563
17/12/2009 3,150.00p 3,173.00p 3,091.84p 3,134.00p 4969202
16/12/2009 3,128.50p 3,191.50p 3,117.00p 3,187.00p 4772354
15/12/2009 3,212.00p 3,219.50p 3,082.50p 3,131.50p 4661585
14/12/2009 3,177.00p 3,190.00p 3,145.00p 3,175.50p 4552565
11/12/2009 3,130.50p 3,180.00p 3,118.50p 3,134.00p 4815655

*Close Price adjusted for both dividends and splits