Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2011 2,957.00p 3,015.00p 2,834.00p 2,888.50p 6523534
29/09/2011 3,006.00p 3,081.50p 2,945.00p 2,966.50p 6120775
28/09/2011 3,155.00p 3,227.00p 3,046.00p 3,057.00p 5806357
27/09/2011 3,100.00p 3,196.50p 3,048.50p 3,196.50p 6225336
26/09/2011 2,870.00p 2,995.00p 2,865.00p 2,964.50p 8018948
23/09/2011 3,057.50p 3,084.61p 2,856.50p 2,985.00p 9112332
22/09/2011 3,255.00p 3,389.00p 3,017.50p 3,023.00p 12180083
21/09/2011 3,538.00p 3,549.00p 3,360.56p 3,389.00p 7278703
20/09/2011 3,435.50p 3,592.80p 3,435.50p 3,537.50p 4227335
19/09/2011 3,540.00p 3,563.00p 3,461.00p 3,505.00p 4354418
16/09/2011 3,671.00p 3,700.00p 3,606.00p 3,625.00p 7938636
15/09/2011 3,518.00p 3,657.00p 3,491.50p 3,606.00p 5082424
14/09/2011 3,493.00p 3,616.50p 3,482.00p 3,530.00p 4850422
13/09/2011 3,553.50p 3,566.50p 3,417.50p 3,547.00p 5114603
12/09/2011 3,465.00p 3,541.00p 3,402.00p 3,510.00p 2659487
09/09/2011 3,671.00p 3,705.50p 3,545.00p 3,564.00p 4650756
08/09/2011 3,697.00p 3,740.00p 3,642.00p 3,697.00p 4417159
07/09/2011 3,651.50p 3,705.00p 3,600.50p 3,697.00p 4812996
06/09/2011 3,462.00p 3,592.50p 3,460.27p 3,549.00p 5086578
05/09/2011 3,558.00p 3,588.00p 3,480.00p 3,488.50p 4166789
02/09/2011 3,702.00p 3,774.50p 3,650.00p 3,674.00p 3963056
01/09/2011 3,813.50p 3,813.50p 3,687.50p 3,768.50p 4139643
31/08/2011 3,690.50p 3,810.36p 3,674.50p 3,802.00p 6101762
30/08/2011 3,720.50p 3,728.50p 3,610.50p 3,673.50p 5249490
26/08/2011 3,499.00p 3,546.00p 3,207.98p 3,523.00p 3815939
25/08/2011 3,549.50p 3,605.50p 3,480.50p 3,500.00p 5366402
24/08/2011 3,468.50p 3,564.50p 3,395.00p 3,505.50p 4103925
23/08/2011 3,471.00p 3,563.50p 3,369.00p 3,426.00p 5002695
22/08/2011 3,373.50p 3,510.64p 3,373.50p 3,421.00p 4303569
19/08/2011 3,453.00p 3,514.72p 3,277.00p 3,431.50p 8046573
18/08/2011 3,678.00p 3,739.00p 3,458.50p 3,494.50p 6550942
17/08/2011 3,700.00p 3,783.00p 3,678.00p 3,739.00p 3798173
16/08/2011 3,675.00p 3,738.00p 3,600.00p 3,729.00p 3980052
15/08/2011 3,749.50p 3,767.00p 3,691.00p 3,694.00p 2916037
12/08/2011 3,550.50p 3,692.00p 3,470.50p 3,688.50p 6800138
11/08/2011 3,580.00p 3,580.00p 3,368.50p 3,531.50p 7812804
10/08/2011 3,620.00p 3,656.50p 3,399.50p 3,416.50p 10117170
09/08/2011 3,436.50p 3,568.00p 3,205.50p 3,548.00p 12571023
08/08/2011 3,500.00p 3,708.42p 3,357.50p 3,387.50p 9660672
05/08/2011 3,636.50p 3,824.50p 3,595.50p 3,622.00p 9589585
04/08/2011 4,000.00p 4,021.50p 3,782.50p 3,796.50p 7828612
03/08/2011 4,083.50p 4,163.16p 4,005.50p 4,015.00p 5123893
02/08/2011 4,264.50p 4,380.05p 4,145.50p 4,176.00p 6152285
01/08/2011 4,393.00p 4,408.00p 4,280.00p 4,281.50p 4601953
29/07/2011 4,300.00p 4,352.00p 4,250.50p 4,300.00p 4062693
28/07/2011 4,344.50p 4,439.12p 4,311.50p 4,353.50p 3675238
27/07/2011 4,415.00p 4,498.00p 4,382.50p 4,396.00p 3315356
26/07/2011 4,456.50p 4,470.00p 4,402.00p 4,421.00p 2747187
25/07/2011 4,375.00p 4,444.00p 4,369.50p 4,420.00p 1838363
22/07/2011 4,423.50p 4,490.50p 4,376.50p 4,421.50p 3046912
21/07/2011 4,434.00p 4,434.00p 4,288.63p 4,376.50p 5734822
20/07/2011 4,415.00p 4,491.56p 4,389.50p 4,420.50p 3186401
19/07/2011 4,321.50p 4,377.50p 4,321.00p 4,366.00p 3635987
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

*Close Price adjusted for both dividends and splits