Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2022 4,741.00p 4,884.00p 4,741.00p 4,850.00p 1889189
22/07/2022 4,751.00p 4,818.00p 4,692.50p 4,772.00p 2062007
21/07/2022 4,696.00p 4,724.00p 4,612.50p 4,692.50p 2589755
20/07/2022 4,765.50p 4,796.50p 4,664.00p 4,691.00p 2152100
19/07/2022 4,658.00p 4,727.50p 4,637.50p 4,707.50p 2442728
18/07/2022 4,726.50p 4,774.00p 4,680.00p 4,711.00p 2289915
15/07/2022 4,500.00p 4,598.50p 4,436.95p 4,579.00p 3880590
14/07/2022 4,742.00p 4,788.30p 4,530.50p 4,567.00p 3239449
13/07/2022 4,724.00p 47,500.00p 4,706.50p 4,792.00p 3792626
12/07/2022 4,750.00p 4,791.50p 4,699.00p 4,780.00p 2898069
11/07/2022 4,717.50p 4,811.50p 4,671.50p 4,811.50p 2790315
08/07/2022 4,786.50p 4,882.00p 4,713.50p 4,835.00p 2211279
07/07/2022 4,731.00p 4,938.50p 4,729.50p 4,860.00p 4606152
06/07/2022 4,624.00p 4,801.50p 4,600.00p 4,687.50p 3132937
05/07/2022 4,854.00p 4,861.50p 4,625.00p 4,641.00p 4228664
04/07/2022 4,852.00p 4,896.50p 4,832.50p 4,835.00p 1488832
01/07/2022 4,839.50p 4,937.50p 4,765.00p 4,834.50p 2622197
30/06/2022 5,046.00p 5,051.00p 4,864.50p 4,916.50p 3245748
29/06/2022 5,076.00p 5,196.00p 5,070.00p 5,098.00p 2439144
28/06/2022 5,219.00p 5,283.00p 5,135.00p 5,150.00p 2854870
27/06/2022 5,071.00p 5,199.00p 5,032.00p 5,051.00p 2493112
24/06/2022 4,920.00p 4,994.50p 4,850.66p 4,979.00p 3070993
23/06/2022 4,981.50p 5,057.00p 4,894.50p 4,910.00p 3399755
22/06/2022 5,104.00p 5,141.00p 5,017.00p 5,019.00p 2838917
21/06/2022 5,174.00p 5,270.00p 5,155.00p 5,125.00p 590376
20/06/2022 5,111.00p 5,185.00p 4,952.50p 5,125.00p 2083062
17/06/2022 5,439.00p 5,442.00p 5,166.00p 5,177.00p 4409420
16/06/2022 5,601.00p 5,629.00p 5,412.00p 5,444.00p 2612135
15/06/2022 5,602.00p 5,710.00p 5,539.00p 5,635.00p 2914345
14/06/2022 5,622.00p 5,646.00p 5,519.00p 5,555.00p 2441587
13/06/2022 5,615.00p 5,650.00p 5,471.00p 5,580.00p 3355544
10/06/2022 5,898.00p 5,900.45p 5,674.00p 5,690.00p 2362062
09/06/2022 5,992.00p 6,026.00p 5,886.00p 5,900.00p 2440478
08/06/2022 6,056.00p 6,074.00p 5,963.00p 6,065.00p 2565070
07/06/2022 6,017.00p 6,118.00p 5,999.00p 6,091.00p 4180803
06/06/2022 5,954.00p 6,004.00p 5,876.00p 5,956.00p 2332593
03/06/2022 5,788.00p 5,830.00p 5,655.00p 5,758.00p 1867352
02/06/2022 5,788.00p 5,830.00p 5,655.00p 5,758.00p 1867352
01/06/2022 5,788.00p 5,830.00p 5,655.00p 5,758.00p 1867352
31/05/2022 5,729.00p 5,851.00p 5,728.00p 5,750.00p 4236887
30/05/2022 5,731.00p 5,759.00p 5,679.00p 5,735.00p 1020499
27/05/2022 5,666.00p 5,768.00p 5,657.00p 5,702.00p 1974668
26/05/2022 5,584.00p 5,660.00p 5,577.00p 5,631.00p 1777522
25/05/2022 5,638.00p 5,673.00p 5,592.00p 5,646.00p 2401437
24/05/2022 5,472.00p 5,583.00p 5,445.00p 5,541.00p 1524742
23/05/2022 5,524.00p 5,601.00p 5,498.00p 5,562.00p 2177713
20/05/2022 5,434.00p 5,516.00p 5,403.00p 5,449.00p 2418352
19/05/2022 5,362.00p 5,391.00p 5,267.00p 5,347.00p 2704631
18/05/2022 5,461.00p 5,461.00p 5,360.00p 5,372.00p 2389401
17/05/2022 5,364.00p 5,486.00p 5,352.00p 5,470.00p 2315719
16/05/2022 5,238.00p 5,396.00p 5,226.01p 5,339.00p 2069597
13/05/2022 5,263.00p 5,342.00p 5,209.01p 5,320.00p 1717004
12/05/2022 5,163.00p 5,222.00p 5,036.00p 5,203.00p 3584325
11/05/2022 5,285.00p 5,381.00p 5,220.00p 5,357.00p 3608272
10/05/2022 5,221.00p 5,269.00p 5,155.45p 5,163.00p 2161839
09/05/2022 5,370.00p 5,370.00p 5,171.00p 5,188.00p 3079220
06/05/2022 5,477.00p 5,496.00p 5,364.00p 5,440.00p 2921597
05/05/2022 5,630.00p 5,686.00p 5,465.00p 5,481.00p 2623034
04/05/2022 5,595.00p 5,620.00p 5,464.00p 5,492.00p 3454110
03/05/2022 5,699.00p 5,733.00p 5,585.02p 5,645.00p 2242147
02/05/2022 5,764.00p 5,791.00p 5,656.00p 5,706.00p 2680060
29/04/2022 5,764.00p 5,791.00p 5,656.00p 5,706.00p 2680060
28/04/2022 5,720.00p 5,736.00p 5,599.05p 5,628.00p 2936549
27/04/2022 5,489.00p 5,691.00p 5,482.00p 5,675.00p 4260004
26/04/2022 5,502.00p 5,531.00p 5,320.00p 5,372.00p 981781
25/04/2022 5,490.00p 5,492.00p 5,316.00p 5,372.00p 4082120
22/04/2022 5,678.00p 5,770.88p 5,659.00p 5,664.00p 3231243
21/04/2022 5,840.00p 5,862.00p 5,657.00p 5,745.00p 5105289
20/04/2022 6,045.00p 6,061.00p 5,760.00p 5,850.00p 5015365
19/04/2022 6,230.00p 6,290.00p 6,138.00p 6,142.00p 2286875
18/04/2022 6,180.00p 6,233.00p 6,122.00p 6,212.00p 2646211
15/04/2022 6,180.00p 6,233.00p 6,122.00p 6,212.00p 2646211
14/04/2022 6,180.00p 6,233.00p 6,122.00p 6,212.00p 2646211
13/04/2022 6,185.00p 6,220.00p 6,135.00p 6,181.00p 1592311
12/04/2022 6,071.00p 6,169.00p 6,066.85p 6,154.00p 1627279
11/04/2022 6,139.00p 6,176.00p 6,021.00p 6,070.00p 2200339
08/04/2022 6,151.00p 6,207.00p 6,125.35p 6,138.00p 2366259
07/04/2022 6,099.00p 6,120.00p 5,993.00p 6,088.00p 1926689
06/04/2022 6,069.00p 6,122.00p 6,033.00p 6,109.00p 3783122
05/04/2022 6,138.00p 6,147.00p 6,026.00p 6,120.00p 4672135
04/04/2022 6,220.00p 6,241.00p 6,108.00p 6,132.00p 2756042
01/04/2022 6,090.00p 6,241.00p 6,061.00p 6,225.00p 2157665
31/03/2022 6,132.00p 6,160.00p 6,061.00p 6,081.00p 2753007
30/03/2022 5,954.00p 6,076.00p 5,915.00p 6,076.00p 3060855
29/03/2022 5,917.00p 6,018.00p 5,764.00p 5,845.00p 2555118
28/03/2022 5,985.00p 5,991.81p 5,848.00p 5,863.00p 2210689
25/03/2022 5,860.00p 5,945.00p 5,842.00p 5,925.00p 1642442
24/03/2022 5,893.00p 5,916.00p 5,812.03p 5,857.00p 2072704
23/03/2022 5,750.00p 5,824.00p 5,715.01p 5,800.00p 1995060
22/03/2022 5,825.00p 5,893.57p 5,694.00p 5,709.00p 3140517
21/03/2022 5,597.00p 5,818.00p 5,572.00p 5,804.00p 2532489
18/03/2022 5,694.00p 5,694.00p 5,559.00p 5,621.00p 6407582
17/03/2022 5,444.00p 5,595.00p 5,425.00p 5,595.00p 3654003
16/03/2022 5,440.00p 5,449.00p 5,275.00p 5,418.00p 4974994
15/03/2022 5,143.00p 5,210.00p 5,052.64p 5,210.00p 5505562
14/03/2022 5,522.00p 5,524.00p 5,299.00p 5,299.00p 4527788
11/03/2022 5,588.00p 5,647.00p 5,504.00p 5,564.00p 2849231
10/03/2022 5,510.00p 5,523.00p 5,365.69p 5,499.00p 6546533
09/03/2022 5,888.00p 5,912.00p 5,619.00p 5,817.00p 6197587
08/03/2022 5,947.00p 6,003.00p 5,797.44p 5,887.00p 4371273
07/03/2022 6,150.00p 6,283.15p 6,016.00p 6,019.00p 7867013
04/03/2022 6,160.00p 6,207.00p 5,622.97p 6,028.00p 3810122
03/03/2022 6,221.00p 6,343.00p 6,118.00p 6,129.00p 3535627
02/03/2022 6,122.00p 6,222.00p 5,867.57p 6,128.00p 4734168
01/03/2022 5,855.00p 6,003.00p 5,792.00p 5,919.00p 3064402
28/02/2022 5,671.00p 5,821.00p 5,648.00p 5,791.00p 3493522
25/02/2022 5,543.00p 5,683.00p 5,458.00p 5,667.00p 2987928
24/02/2022 5,451.00p 5,581.00p 5,385.00p 5,467.00p 3968878
23/02/2022 5,622.00p 5,740.00p 5,558.00p 5,568.00p 5190637
22/02/2022 5,601.00p 5,774.00p 5,566.00p 5,691.00p 2616094
21/02/2022 5,723.00p 5,768.00p 5,600.00p 5,694.00p 2090320
18/02/2022 5,679.00p 5,706.00p 5,418.00p 5,657.00p 2248090
17/02/2022 5,687.00p 5,708.00p 5,556.00p 5,588.00p 4551587
16/02/2022 5,660.00p 5,724.50p 5,614.00p 5,708.00p 3417388
15/02/2022 5,621.00p 5,717.85p 5,584.00p 5,646.00p 2731959
14/02/2022 5,723.00p 5,768.00p 5,629.00p 5,722.00p 3283753
11/02/2022 5,736.00p 5,814.00p 5,664.00p 5,726.00p 4054681
10/02/2022 5,736.00p 5,842.00p 5,718.00p 5,807.00p 3514480
09/02/2022 5,630.00p 5,703.00p 5,520.00p 5,672.00p 2744262
08/02/2022 5,581.00p 5,701.70p 5,563.00p 5,617.00p 4344608
07/02/2022 5,418.00p 5,560.00p 5,379.00p 5,516.00p 6754436
04/02/2022 5,421.00p 5,490.00p 5,359.00p 5,367.00p 2861991
03/02/2022 5,490.00p 5,516.00p 5,363.00p 5,374.00p 1931823
02/02/2022 5,424.00p 5,443.59p 5,338.00p 5,355.00p 2176722
01/02/2022 5,280.00p 5,364.00p 5,235.00p 5,350.00p 3624669
31/01/2022 5,400.00p 5,409.00p 5,178.00p 5,185.00p 3403102
28/01/2022 5,628.00p 5,665.00p 5,365.00p 5,386.00p 6263690
27/01/2022 5,399.00p 5,623.00p 5,384.00p 5,569.00p 5064629
26/01/2022 5,422.00p 5,506.00p 5,388.00p 5,434.00p 3081737
25/01/2022 5,312.00p 5,353.00p 5,276.00p 5,311.00p 2613767
24/01/2022 5,362.00p 5,437.00p 5,194.00p 5,264.00p 5072385
21/01/2022 5,422.00p 5,478.00p 5,379.00p 5,457.00p 5494383
20/01/2022 5,655.00p 5,702.00p 5,575.57p 5,580.00p 3963468
19/01/2022 5,440.00p 5,684.00p 5,415.00p 5,654.00p 4072651
18/01/2022 5,389.00p 5,501.00p 5,339.00p 5,443.00p 3016634
17/01/2022 5,444.00p 5,457.22p 5,373.60p 5,393.00p 2845750
14/01/2022 5,400.00p 5,451.80p 5,373.00p 5,392.00p 2035663
13/01/2022 5,474.00p 5,497.00p 5,401.00p 5,463.00p 5233014
12/01/2022 5,350.00p 5,513.00p 5,328.00p 5,452.00p 3971555
10/01/2022 5,226.00p 5,255.00p 5,171.00p 5,202.00p 2484622
07/01/2022 5,171.00p 5,249.00p 5,141.00p 5,212.00p 2515892
06/01/2022 4,996.50p 5,141.00p 4,971.00p 5,078.00p 2800336
05/01/2022 4,952.50p 5,037.00p 4,893.50p 5,035.00p 2306627
04/01/2022 4,921.00p 4,960.00p 4,833.50p 4,938.50p 2555228
03/01/2022 4,888.00p 4,897.24p 4,855.50p 4,892.00p 575721
31/12/2021 4,888.00p 4,897.24p 4,855.50p 4,892.00p 575721
30/12/2021 4,848.00p 4,946.00p 4,847.50p 4,900.50p 1221459
29/12/2021 4,866.00p 4,905.50p 4,818.50p 4,846.00p 1858458
28/12/2021 4,858.00p 4,902.00p 4,855.00p 4,866.50p 251252
27/12/2021 4,858.00p 4,902.00p 4,855.00p 4,866.50p 251252
24/12/2021 4,858.00p 4,902.00p 4,855.00p 4,866.50p 251252
23/12/2021 4,879.00p 4,890.00p 4,814.50p 4,864.50p 1580467
22/12/2021 4,836.00p 4,864.00p 4,778.50p 4,854.50p 1688256
21/12/2021 4,883.00p 4,927.50p 4,860.00p 4,903.00p 2688525
20/12/2021 4,730.00p 4,815.50p 4,719.00p 4,759.50p 2114124
17/12/2021 4,876.00p 4,912.66p 4,839.50p 4,876.00p 4892966
16/12/2021 4,845.50p 4,906.50p 4,807.00p 4,883.00p 2771831
15/12/2021 4,798.00p 4,816.50p 4,729.00p 4,745.00p 2210132
14/12/2021 4,797.50p 4,894.50p 4,787.00p 4,854.00p 2882800
13/12/2021 4,825.00p 4,858.50p 4,747.27p 4,748.00p 2217342
10/12/2021 4,756.50p 4,829.50p 4,742.00p 4,754.00p 2144526
09/12/2021 4,863.00p 4,866.00p 4,706.50p 4,775.00p 2131088
08/12/2021 4,782.50p 4,835.50p 4,728.00p 4,738.50p 2001994
07/12/2021 4,696.50p 4,825.00p 4,690.00p 4,813.00p 3329216
06/12/2021 4,534.50p 4,610.50p 4,499.00p 4,592.50p 2704846
03/12/2021 4,757.00p 4,761.50p 4,550.00p 4,578.50p 5598087
02/12/2021 4,621.00p 4,746.00p 4,621.00p 4,721.00p 2836402
01/12/2021 4,692.00p 4,781.50p 4,612.00p 4,691.50p 4105049
30/11/2021 4,584.50p 4,699.50p 4,531.00p 4,612.00p 5763718
29/11/2021 4,623.00p 4,703.00p 4,552.00p 4,621.50p 4370306
26/11/2021 4,510.00p 4,585.00p 4,480.00p 4,542.50p 5792225
25/11/2021 4,740.50p 4,744.50p 4,619.00p 4,668.00p 3505952
24/11/2021 4,695.00p 4,780.00p 4,673.00p 4,718.00p 3627981
23/11/2021 4,622.00p 4,694.50p 4,603.00p 4,670.50p 4384770
22/11/2021 4,489.00p 4,581.85p 4,463.50p 4,539.50p 3143581
19/11/2021 4,443.00p 4,467.00p 4,401.50p 4,455.00p 3099139
18/11/2021 4,431.50p 4,437.50p 4,354.00p 4,375.50p 2331638
17/11/2021 4,439.00p 4,471.28p 4,418.50p 4,453.00p 2659691
16/11/2021 4,514.00p 4,520.00p 4,453.50p 4,453.50p 2551623
15/11/2021 4,546.00p 4,564.50p 4,489.50p 4,514.00p 1990486
12/11/2021 4,630.00p 4,650.00p 4,547.50p 4,562.50p 3122188
11/11/2021 4,511.00p 4,619.00p 4,486.50p 4,597.00p 4894512
10/11/2021 4,435.00p 4,469.00p 4,399.50p 4,445.00p 4295687
09/11/2021 4,494.00p 4,522.50p 4,430.50p 4,440.50p 2923713
08/11/2021 4,450.00p 4,497.50p 4,399.00p 4,474.00p 2585496
05/11/2021 4,475.00p 4,475.00p 4,401.00p 4,424.50p 2510214
04/11/2021 4,490.50p 4,503.00p 4,432.00p 4,435.50p 3201796
03/11/2021 4,523.00p 4,549.50p 4,449.00p 4,461.00p 1857461
02/11/2021 4,491.50p 4,500.00p 4,398.50p 4,460.50p 3171838
01/11/2021 4,599.00p 4,599.00p 4,530.50p 4,560.50p 2008322
29/10/2021 4,535.00p 4,618.00p 4,509.00p 4,560.50p 4139280
28/10/2021 4,600.00p 4,675.00p 4,582.50p 4,596.00p 3818442
27/10/2021 4,658.00p 4,693.50p 4,640.50p 4,657.50p 2327349
26/10/2021 4,788.50p 4,806.50p 4,725.00p 4,725.00p 2091233
25/10/2021 4,730.00p 4,799.00p 4,722.00p 4,766.50p 2380223
22/10/2021 4,696.00p 4,751.00p 4,672.50p 4,672.50p 2418428
21/10/2021 4,747.50p 4,910.86p 4,649.00p 4,649.00p 4040140
20/10/2021 4,922.00p 5,050.00p 4,792.50p 4,885.50p 3386997
19/10/2021 5,089.00p 5,099.00p 5,006.00p 5,050.00p 2714858
18/10/2021 5,052.00p 5,089.84p 4,989.00p 5,002.00p 2144392

*Close Price adjusted for both dividends and splits