Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/09/2010 3,765.00p 3,790.00p 3,724.50p 3,762.00p 4879616
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

*Close Price adjusted for both dividends and splits