Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2010 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
10/12/2009 3,100.00p 3,130.00p 3,077.20p 3,095.00p 4126792
09/12/2009 3,101.00p 3,159.00p 3,074.50p 3,140.00p 6162001
08/12/2009 3,106.50p 3,191.50p 3,080.00p 3,087.00p 6602281
07/12/2009 3,060.00p 3,179.00p 3,060.00p 3,169.50p 5463772
04/12/2009 3,174.50p 3,297.00p 3,120.00p 3,125.00p 6967842
03/12/2009 3,312.00p 3,354.50p 3,183.50p 3,183.50p 7069941
02/12/2009 3,210.00p 3,294.79p 3,190.30p 3,292.00p 5678320
01/12/2009 3,118.00p 3,210.00p 3,110.00p 3,210.00p 7523777
30/11/2009 3,126.00p 3,160.50p 3,043.00p 3,088.00p 6084325
27/11/2009 2,907.00p 3,118.50p 2,900.00p 3,089.50p 7635023
26/11/2009 3,124.50p 3,124.50p 2,994.50p 2,994.50p 5913999
25/11/2009 3,200.00p 3,227.00p 3,128.00p 3,146.00p 7843256
24/11/2009 3,200.00p 3,290.00p 3,172.00p 3,172.00p 7140057
23/11/2009 3,300.00p 3,312.00p 3,241.50p 3,265.00p 5332763
20/11/2009 3,175.00p 3,213.03p 3,094.00p 3,148.00p 7082184
19/11/2009 3,275.50p 3,284.50p 3,168.00p 3,184.00p 6451694
18/11/2009 3,245.00p 3,336.63p 3,235.50p 3,310.00p 6452315
17/11/2009 3,305.00p 3,305.00p 3,219.00p 3,232.50p 5161994
16/11/2009 3,265.00p 3,311.50p 3,235.00p 3,305.00p 7172670
13/11/2009 3,072.00p 3,138.00p 3,061.50p 3,133.00p 4036498
12/11/2009 3,120.00p 3,206.00p 3,073.72p 3,100.00p 6394657
11/11/2009 3,120.00p 3,199.50p 3,107.00p 3,118.00p 7006880
10/11/2009 3,055.00p 3,074.00p 3,014.50p 3,043.00p 4734003
09/11/2009 3,010.00p 3,072.00p 2,966.00p 3,042.00p 6324957
06/11/2009 2,883.50p 2,927.00p 2,821.00p 2,917.00p 5816607
05/11/2009 2,778.00p 2,899.00p 2,753.50p 2,874.00p 4974472
04/11/2009 2,805.50p 2,878.00p 2,802.50p 2,863.00p 5854938
03/11/2009 2,745.50p 2,800.00p 2,700.00p 2,786.00p 6642231
02/11/2009 2,711.00p 2,831.50p 2,672.50p 2,813.00p 7763013
30/10/2009 2,820.00p 2,883.00p 2,665.00p 2,693.00p 7694908
29/10/2009 2,662.50p 2,798.00p 2,631.00p 2,786.00p 8047593
28/10/2009 2,820.00p 2,854.50p 2,670.50p 2,673.00p 9046693
27/10/2009 2,955.50p 2,988.50p 2,870.50p 2,870.50p 7204299
26/10/2009 3,010.00p 3,073.00p 2,947.50p 2,971.00p 4117581
23/10/2009 2,990.00p 3,050.00p 2,979.50p 3,000.50p 5326259
22/10/2009 2,935.00p 2,961.00p 2,887.50p 2,935.00p 5272429
21/10/2009 2,980.00p 2,994.00p 2,880.50p 2,975.00p 6353719
20/10/2009 3,038.00p 3,043.50p 2,939.00p 2,950.50p 5588418
19/10/2009 2,939.50p 2,987.00p 2,923.00p 2,971.50p 3861719
16/10/2009 2,972.00p 2,991.50p 2,860.00p 2,915.50p 5832129
15/10/2009 3,025.00p 3,025.50p 2,915.50p 2,946.00p 4989274
14/10/2009 2,950.00p 3,022.00p 2,910.00p 2,998.00p 9718345
13/10/2009 2,904.00p 2,952.00p 2,842.50p 2,848.00p 6234481
12/10/2009 2,864.00p 2,921.50p 2,835.50p 2,898.50p 4898270
09/10/2009 2,814.00p 2,868.50p 2,780.00p 2,854.00p 5219967
08/10/2009 2,836.00p 2,850.00p 2,793.50p 2,840.50p 10637730
07/10/2009 2,766.00p 2,800.00p 2,695.00p 2,738.50p 6563678
06/10/2009 2,626.00p 2,755.50p 2,612.00p 2,740.50p 10352040
05/10/2009 2,560.00p 2,595.00p 2,524.50p 2,564.00p 7553961
02/10/2009 2,532.00p 2,564.50p 2,435.00p 2,505.50p 9875432
01/10/2009 2,675.00p 2,707.00p 2,574.00p 2,576.00p 5530094
30/09/2009 2,687.50p 2,725.00p 2,616.50p 2,668.50p 7622916
29/09/2009 2,698.00p 2,699.00p 2,630.00p 2,670.50p 3787343
28/09/2009 2,617.00p 2,687.50p 2,540.00p 2,686.50p 6433561
25/09/2009 2,663.50p 2,693.50p 2,598.00p 2,630.00p 6015870
24/09/2009 2,680.00p 2,737.00p 2,636.50p 2,643.50p 7746810
23/09/2009 2,734.00p 2,770.00p 2,686.00p 2,700.00p 5435454
22/09/2009 2,695.00p 2,766.00p 2,690.00p 2,707.50p 6723849
21/09/2009 2,705.00p 2,718.00p 2,637.00p 2,644.00p 7177850

*Close Price adjusted for both dividends and splits