Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2023 4,920.00p 4,973.00p 4,905.29p 4,957.50p 1597446
04/10/2023 5,025.00p 5,035.00p 4,897.50p 4,931.50p 4001525
03/10/2023 5,101.00p 5,125.00p 5,007.00p 5,035.00p 2245896
02/10/2023 5,201.00p 5,247.00p 5,081.00p 5,120.00p 1953727
29/09/2023 5,203.00p 5,242.00p 5,174.00p 5,174.00p 2159046
28/09/2023 5,088.00p 5,191.00p 5,045.00p 5,186.00p 1847726
27/09/2023 5,067.00p 5,125.00p 5,036.00p 5,074.00p 1277421
26/09/2023 5,054.00p 5,107.00p 5,035.00p 5,054.00p 3748901
25/09/2023 4,982.50p 5,085.00p 4,914.00p 5,085.00p 1844970
22/09/2023 5,155.00p 5,207.00p 5,125.99p 5,183.00p 4680831
21/09/2023 5,172.00p 5,221.00p 5,126.00p 5,140.00p 5270284
20/09/2023 5,222.00p 5,295.00p 5,199.00p 5,284.00p 2160691
19/09/2023 5,202.00p 5,279.00p 5,200.00p 5,229.00p 4969771
18/09/2023 5,290.00p 5,315.00p 5,221.00p 5,238.00p 1124347
15/09/2023 5,275.00p 5,338.00p 5,258.02p 5,289.00p 5220179
14/09/2023 5,050.00p 5,246.31p 5,049.00p 5,221.00p 3327105
13/09/2023 4,992.50p 5,013.00p 4,962.50p 4,985.00p 2054342
12/09/2023 4,988.00p 5,028.00p 4,982.50p 5,002.00p 2637160
11/09/2023 4,915.00p 5,016.00p 4,907.00p 5,001.00p 5604699
08/09/2023 4,813.50p 4,845.00p 4,756.50p 4,834.50p 4946749
07/09/2023 4,918.00p 4,928.05p 4,820.50p 4,847.00p 2143113
06/09/2023 4,970.00p 4,995.50p 4,933.00p 4,978.50p 2074129
05/09/2023 4,987.00p 5,052.00p 4,973.00p 4,975.00p 5086392
04/09/2023 5,068.00p 5,089.00p 4,988.50p 5,000.00p 960812
01/09/2023 4,930.50p 5,000.00p 4,901.50p 4,972.50p 1616265
31/08/2023 4,869.00p 4,913.50p 4,867.50p 4,872.50p 2701094
30/08/2023 4,896.00p 4,909.50p 4,847.00p 4,852.00p 1516335
29/08/2023 4,821.00p 4,848.36p 4,777.50p 4,824.00p 2583184
25/08/2023 4,775.00p 4,796.50p 4,736.00p 4,745.50p 1430926
24/08/2023 4,788.00p 4,810.00p 4,701.00p 4,752.00p 1750929
23/08/2023 4,715.00p 4,777.00p 4,708.00p 4,760.00p 2293787
22/08/2023 4,672.00p 4,740.50p 4,632.00p 4,675.00p 1944241
21/08/2023 4,580.00p 4,629.00p 4,562.50p 4,617.50p 1476215
18/08/2023 4,597.00p 4,610.50p 4,558.00p 4,600.50p 2124054
17/08/2023 4,600.00p 4,664.00p 4,600.00p 4,636.00p 2049153
16/08/2023 4,525.00p 4,581.50p 4,509.50p 4,559.00p 2346879
15/08/2023 4,660.50p 4,668.00p 4,555.00p 4,587.00p 1837131
14/08/2023 4,658.50p 4,704.00p 4,618.00p 4,647.00p 1749687
11/08/2023 4,761.50p 4,776.50p 4,703.00p 4,726.00p 2951845
10/08/2023 4,819.50p 4,836.00p 4,774.00p 4,793.00p 2605588
09/08/2023 4,952.00p 4,988.00p 4,927.00p 4,955.00p 2557895
08/08/2023 4,933.00p 4,943.50p 4,873.00p 4,906.50p 3400372
07/08/2023 4,983.00p 5,012.00p 4,932.00p 4,966.50p 1226138
04/08/2023 4,984.00p 5,017.00p 4,930.00p 5,010.00p 1366919
03/08/2023 4,948.00p 5,011.00p 4,856.50p 4,999.50p 6021373
02/08/2023 5,041.00p 5,051.00p 4,950.50p 4,964.00p 1541037
01/08/2023 5,126.00p 5,126.00p 5,046.00p 5,095.00p 1487236
31/07/2023 5,140.00p 5,173.00p 5,130.00p 5,150.00p 2828970
28/07/2023 5,167.00p 5,215.00p 5,083.00p 5,125.00p 6350311
27/07/2023 5,088.00p 5,328.00p 5,088.00p 5,213.00p 2503388
26/07/2023 5,337.00p 5,338.00p 5,220.00p 5,229.00p 1723686
25/07/2023 5,420.00p 5,443.00p 5,329.00p 5,394.00p 2641265
24/07/2023 5,096.00p 5,190.00p 5,077.00p 5,177.00p 1918061
21/07/2023 5,170.00p 5,188.00p 5,108.00p 5,140.00p 1092271
20/07/2023 5,150.00p 5,244.00p 5,133.00p 5,174.00p 2549090
19/07/2023 5,100.00p 5,124.00p 5,046.00p 5,096.00p 7402430
18/07/2023 5,100.00p 5,131.00p 5,020.00p 5,110.00p 1224758
17/07/2023 5,129.00p 5,170.00p 5,077.00p 5,086.00p 1323415
14/07/2023 5,219.00p 5,260.00p 5,199.00p 5,212.00p 2959082
13/07/2023 5,172.00p 5,244.00p 5,153.00p 5,228.00p 1799985
12/07/2023 4,981.50p 5,154.00p 4,971.50p 5,140.00p 2095218
11/07/2023 4,938.00p 4,971.00p 4,915.00p 4,947.00p 1402227
10/07/2023 4,833.50p 4,906.00p 4,797.00p 4,868.50p 1421644
07/07/2023 4,910.00p 4,940.00p 4,878.50p 4,915.00p 2071633
06/07/2023 4,971.50p 5,000.00p 4,872.50p 4,896.00p 2428196
05/07/2023 5,014.00p 5,045.00p 4,988.50p 5,017.00p 2470069
04/07/2023 5,067.00p 5,067.00p 5,026.00p 5,050.00p 695912
03/07/2023 5,050.00p 5,142.00p 5,043.00p 5,091.00p 2864844
30/06/2023 5,018.00p 5,045.00p 4,985.00p 4,985.50p 1548178
29/06/2023 5,006.00p 5,029.00p 4,964.50p 4,998.00p 1346123
28/06/2023 5,066.00p 5,082.00p 4,971.00p 5,003.00p 2765322
27/06/2023 5,079.00p 5,120.00p 4,990.00p 5,042.00p 1977096
26/06/2023 4,998.50p 5,037.00p 4,958.00p 5,013.00p 1208869
23/06/2023 5,064.00p 5,066.00p 4,960.00p 4,971.50p 1448677
22/06/2023 5,088.00p 5,121.00p 5,039.00p 5,080.00p 1263182
21/06/2023 5,136.00p 5,138.00p 5,074.90p 5,105.00p 1700524
20/06/2023 5,202.00p 5,251.00p 5,152.00p 5,153.00p 1985625
19/06/2023 5,273.00p 5,273.00p 5,214.00p 5,214.00p 1147253
16/06/2023 5,357.00p 5,386.00p 5,267.00p 5,300.00p 5848383
15/06/2023 5,307.00p 5,360.00p 5,249.38p 5,343.00p 6366602
14/06/2023 5,212.00p 5,411.00p 5,203.00p 5,338.00p 3778858
13/06/2023 5,134.00p 5,253.00p 5,131.00p 5,203.00p 5074346
12/06/2023 5,094.00p 5,106.00p 5,019.00p 5,068.00p 2390231
09/06/2023 5,132.00p 5,198.00p 5,118.00p 5,125.00p 1177909
08/06/2023 5,195.00p 5,196.85p 5,114.00p 5,127.00p 1401176
07/06/2023 5,095.00p 5,168.00p 5,053.00p 5,103.00p 1777257
06/06/2023 5,080.00p 5,123.00p 5,013.00p 5,102.00p 1628857
05/06/2023 5,069.00p 5,099.00p 5,005.00p 5,055.00p 1713419
02/06/2023 4,971.50p 5,145.00p 4,957.00p 5,070.00p 3491867
01/06/2023 4,848.00p 4,897.50p 4,803.00p 4,886.00p 3724035
31/05/2023 4,806.50p 4,871.50p 4,774.50p 4,782.00p 4824498
30/05/2023 4,903.50p 4,953.00p 4,835.00p 4,839.50p 2763061
26/05/2023 4,929.50p 4,968.39p 4,899.50p 4,925.00p 3125690
25/05/2023 4,776.00p 4,826.00p 4,746.00p 4,758.00p 2089244
24/05/2023 4,813.00p 4,825.50p 4,750.79p 4,774.00p 2507896
23/05/2023 4,904.50p 4,944.00p 4,876.50p 4,895.00p 1554978
22/05/2023 4,897.50p 4,961.50p 4,875.00p 4,936.50p 1811149
19/05/2023 4,979.00p 5,022.00p 4,940.50p 4,948.50p 1913826
18/05/2023 4,988.50p 4,992.50p 4,895.00p 4,936.00p 3258575
17/05/2023 4,903.00p 4,996.50p 4,894.50p 4,970.50p 1325087
16/05/2023 4,942.00p 4,985.00p 4,909.50p 4,916.50p 1945970
15/05/2023 4,946.00p 4,990.00p 4,933.00p 4,963.00p 1208472
12/05/2023 4,886.50p 4,926.00p 4,870.00p 4,917.50p 2161935
11/05/2023 4,934.00p 4,973.50p 4,819.33p 4,882.50p 6758019
10/05/2023 5,023.00p 5,099.00p 4,973.50p 4,984.50p 2418261
09/05/2023 5,002.00p 5,044.00p 4,959.50p 5,027.00p 2021874
08/05/2023 4,928.00p 4,993.50p 4,909.00p 4,992.00p 1145020
05/05/2023 4,928.00p 4,993.50p 4,909.00p 4,992.00p 1109646
04/05/2023 4,956.50p 4,970.00p 4,857.00p 4,870.00p 1983088
03/05/2023 4,928.00p 4,975.50p 4,925.00p 4,954.50p 1327754
02/05/2023 5,056.00p 5,065.12p 4,898.50p 4,915.00p 4053828
28/04/2023 5,045.00p 5,065.00p 4,947.43p 5,049.00p 2880332
27/04/2023 5,034.00p 5,060.06p 4,992.50p 5,044.00p 1497346
26/04/2023 5,032.00p 5,100.09p 5,016.00p 5,037.00p 3402656
25/04/2023 5,100.00p 5,109.79p 4,949.50p 4,984.50p 2824189
24/04/2023 5,075.00p 5,189.00p 5,069.00p 5,141.00p 2448421
21/04/2023 5,330.00p 5,331.99p 5,110.00p 5,131.00p 3385079
20/04/2023 5,500.00p 5,519.00p 5,427.00p 5,442.00p 2753697
19/04/2023 5,582.00p 5,606.00p 5,487.00p 5,530.00p 1342704
18/04/2023 5,597.00p 5,614.00p 5,553.00p 5,609.00p 1328229
17/04/2023 5,526.00p 5,589.00p 5,521.72p 5,551.00p 1273143
14/04/2023 5,555.00p 5,560.00p 5,431.00p 5,462.00p 1743999
13/04/2023 5,494.00p 5,585.72p 5,462.00p 5,537.00p 1739758
12/04/2023 5,529.00p 5,591.00p 5,500.00p 5,520.00p 1890855
11/04/2023 5,441.00p 5,572.00p 5,403.52p 5,555.00p 4824891
06/04/2023 5,330.00p 5,377.00p 5,284.00p 5,295.00p 2399097
05/04/2023 5,350.00p 5,353.20p 5,247.00p 5,283.00p 2083538
04/04/2023 5,438.00p 5,465.00p 5,295.00p 5,312.00p 1965291
03/04/2023 5,521.00p 5,521.00p 5,390.00p 5,405.00p 2446654
31/03/2023 5,486.00p 5,512.00p 5,417.10p 5,478.00p 2071991
30/03/2023 5,410.00p 5,490.00p 5,393.00p 5,439.00p 1761258
29/03/2023 5,353.00p 5,410.00p 5,317.00p 5,393.00p 1208497
28/03/2023 5,281.00p 5,342.00p 5,265.00p 5,338.00p 5681204
27/03/2023 5,284.00p 5,292.00p 5,159.00p 5,232.00p 1591674
24/03/2023 5,289.00p 5,296.00p 5,136.00p 5,253.00p 1819793
23/03/2023 5,319.00p 5,331.00p 5,197.00p 5,288.00p 3776503
22/03/2023 5,326.00p 5,326.25p 5,231.00p 5,319.00p 1906977
21/03/2023 5,385.00p 5,426.00p 5,307.00p 5,340.00p 2404886
20/03/2023 5,236.00p 5,375.00p 5,204.00p 5,360.00p 2197689
17/03/2023 5,382.00p 5,449.86p 5,204.00p 5,250.00p 7674788
16/03/2023 5,358.00p 5,416.00p 5,225.00p 5,281.00p 4048028
15/03/2023 5,632.00p 5,632.29p 5,315.00p 5,334.00p 5899964
14/03/2023 5,549.00p 5,642.00p 5,485.00p 5,642.00p 2126553
13/03/2023 5,630.00p 5,652.00p 5,414.00p 5,548.00p 2454635
10/03/2023 5,583.00p 5,658.00p 5,536.00p 5,634.00p 2348202
09/03/2023 5,782.00p 5,807.00p 5,666.00p 5,690.00p 6256373
08/03/2023 5,881.00p 5,985.00p 5,868.74p 5,960.00p 5121272
07/03/2023 5,986.00p 6,025.00p 5,868.00p 5,894.00p 3178264
06/03/2023 6,085.00p 6,108.00p 5,925.58p 5,972.00p 2255427
03/03/2023 6,082.00p 6,232.00p 6,077.61p 6,144.00p 2375824
02/03/2023 5,981.00p 6,054.00p 5,956.00p 6,018.00p 7742701
01/03/2023 5,913.00p 6,005.00p 5,713.71p 5,972.00p 2257727
28/02/2023 5,648.00p 5,728.00p 5,593.00p 5,712.00p 2996167
27/02/2023 5,583.00p 5,699.00p 5,568.00p 5,648.00p 3061353
24/02/2023 5,853.00p 5,855.20p 5,666.78p 5,667.00p 2301822
23/02/2023 5,990.00p 6,016.00p 5,836.00p 5,836.00p 2316195
22/02/2023 6,146.00p 6,169.00p 5,888.00p 5,983.00p 2803708
21/02/2023 6,270.00p 6,277.00p 6,176.00p 6,204.00p 3329915
20/02/2023 6,121.00p 6,308.00p 6,119.00p 6,277.00p 3200441
17/02/2023 6,114.00p 6,140.00p 6,076.00p 6,103.00p 4705244
16/02/2023 6,084.00p 6,158.00p 6,060.00p 6,139.00p 1486233
15/02/2023 6,010.00p 6,049.00p 5,906.00p 6,037.00p 2582255
14/02/2023 5,984.00p 6,054.00p 5,966.00p 6,018.00p 2733099
13/02/2023 5,980.00p 5,993.00p 5,908.00p 5,977.00p 4888242
10/02/2023 6,031.00p 6,095.00p 5,905.00p 5,967.00p 2671993
09/02/2023 6,100.00p 6,148.00p 6,058.00p 6,079.00p 7479257
08/02/2023 6,146.00p 6,172.34p 6,050.00p 6,051.00p 1605098
07/02/2023 6,059.00p 6,119.00p 6,037.00p 6,081.00p 2548306
06/02/2023 6,120.00p 6,124.00p 5,970.00p 6,047.00p 6282599
03/02/2023 6,108.00p 6,179.50p 6,089.00p 6,128.00p 3111439
02/02/2023 6,221.00p 6,222.20p 6,026.00p 6,064.00p 3443179
01/02/2023 6,328.00p 6,353.00p 6,151.00p 6,202.00p 2331840
31/01/2023 6,290.00p 6,330.00p 6,206.00p 6,319.00p 2184639
30/01/2023 6,273.00p 6,349.00p 6,251.00p 6,318.00p 1653790
27/01/2023 6,352.00p 6,370.00p 6,213.00p 6,291.00p 1529306
26/01/2023 6,368.00p 6,406.00p 6,323.00p 6,377.00p 1320760
25/01/2023 6,301.00p 6,354.00p 6,261.00p 6,336.00p 1557223
24/01/2023 6,317.00p 6,325.00p 6,206.44p 6,280.00p 2543230
23/01/2023 6,232.00p 6,333.00p 6,229.66p 6,249.00p 1358184
20/01/2023 6,233.00p 6,269.00p 6,144.00p 6,213.00p 2163529
19/01/2023 6,120.00p 6,201.00p 6,077.00p 6,151.00p 1777499
18/01/2023 6,194.00p 6,256.46p 6,151.00p 6,204.00p 2248640
17/01/2023 6,080.00p 6,148.00p 6,071.00p 6,148.00p 1650404
16/01/2023 6,178.00p 6,193.00p 6,096.00p 6,096.00p 1271534
13/01/2023 6,276.00p 6,329.00p 6,201.00p 6,219.00p 2238147
12/01/2023 6,205.00p 6,298.00p 6,148.00p 6,288.00p 2461639
11/01/2023 6,125.00p 6,212.85p 6,109.00p 6,127.00p 5393517
10/01/2023 6,045.00p 6,092.00p 5,981.00p 6,073.00p 2324644
09/01/2023 6,076.00p 6,125.00p 6,030.00p 6,091.00p 4071620
06/01/2023 5,994.00p 6,069.00p 5,993.88p 6,058.00p 3941220
05/01/2023 5,875.00p 5,974.00p 5,836.92p 5,940.00p 1742753
04/01/2023 5,910.00p 5,941.00p 5,793.00p 5,845.00p 1833235
03/01/2023 5,818.00p 5,905.00p 5,810.00p 5,839.00p 1598943
30/12/2022 5,803.00p 5,846.00p 5,787.00p 5,798.00p 541756
29/12/2022 5,803.00p 5,865.00p 5,780.00p 5,834.00p 1093340
28/12/2022 5,911.00p 5,916.00p 5,790.00p 5,818.00p 1399775
23/12/2022 5,779.00p 5,815.00p 5,753.00p 5,808.00p 471301
22/12/2022 5,790.00p 5,835.00p 5,713.00p 5,739.00p 1458008
21/12/2022 5,680.00p 5,790.00p 5,643.00p 5,782.00p 3067130
20/12/2022 5,583.00p 5,676.00p 5,549.00p 5,663.00p 1371484

*Close Price adjusted for both dividends and splits