Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2022 5,648.00p 5,667.00p 5,587.50p 5,609.00p 1911594
16/12/2022 5,653.00p 5,700.00p 5,582.00p 5,612.00p 7971890
15/12/2022 5,588.00p 5,707.00p 5,578.27p 5,657.00p 2544090
14/12/2022 5,684.00p 5,729.00p 5,590.00p 5,622.00p 4047233
13/12/2022 5,668.00p 5,854.00p 5,646.00p 5,747.00p 2267807
12/12/2022 5,792.00p 5,805.00p 5,666.00p 5,679.00p 2949160
09/12/2022 5,800.00p 5,895.00p 5,768.00p 5,835.00p 2412842
08/12/2022 5,627.00p 5,804.00p 5,608.00p 5,780.00p 2221558
07/12/2022 5,627.00p 5,669.00p 5,572.98p 5,616.00p 1838293
06/12/2022 5,635.00p 5,712.00p 5,624.81p 5,680.00p 1666291
05/12/2022 5,690.00p 5,791.00p 5,651.00p 5,671.00p 1599428
02/12/2022 5,515.00p 5,590.00p 5,447.00p 5,584.00p 1429952
01/12/2022 5,640.00p 5,658.00p 5,542.00p 5,598.00p 1940782
30/11/2022 5,600.00p 5,657.00p 5,495.00p 5,585.00p 5635316
29/11/2022 5,440.00p 5,582.00p 5,429.42p 5,563.00p 2719492
28/11/2022 5,320.00p 5,406.00p 5,277.00p 5,363.00p 1637757
25/11/2022 5,427.00p 5,464.00p 5,353.00p 5,379.00p 1205069
24/11/2022 5,401.00p 5,470.00p 5,381.00p 5,407.00p 937875
23/11/2022 5,419.00p 5,440.00p 5,350.00p 5,378.00p 1022558
22/11/2022 5,323.00p 5,425.00p 5,312.51p 5,387.00p 1745574
21/11/2022 5,300.00p 5,333.00p 5,228.00p 5,270.00p 1469470
18/11/2022 5,399.00p 5,430.00p 5,359.00p 5,385.00p 1638577
17/11/2022 5,348.00p 5,417.00p 5,255.00p 5,367.00p 2014071
16/11/2022 5,475.00p 5,500.00p 5,342.00p 5,378.00p 2114717
15/11/2022 5,439.00p 5,478.00p 5,395.00p 5,459.00p 2259736
14/11/2022 5,400.00p 5,453.00p 5,308.81p 5,407.00p 4491595
11/11/2022 5,280.00p 5,482.00p 5,275.60p 5,398.00p 3095420
10/11/2022 5,074.00p 5,168.00p 4,987.00p 5,148.00p 1767559
09/11/2022 5,128.00p 5,185.00p 5,097.00p 5,119.00p 1826040
08/11/2022 5,001.00p 5,122.00p 4,914.00p 5,111.00p 1849911
07/11/2022 4,969.50p 5,140.00p 4,934.00p 5,044.00p 3544589
04/11/2022 4,880.50p 5,128.00p 4,792.00p 5,030.00p 3744634
03/11/2022 4,574.00p 4,690.00p 4,557.33p 4,675.00p 1562722
02/11/2022 4,718.00p 4,782.50p 4,604.00p 4,610.50p 3735745
01/11/2022 4,702.50p 4,754.00p 4,644.00p 4,735.00p 6659790
31/10/2022 4,501.50p 4,617.00p 4,424.50p 4,537.00p 4250809
28/10/2022 4,570.00p 4,598.50p 4,473.00p 4,486.00p 2494932
27/10/2022 4,779.50p 4,785.00p 4,637.50p 4,664.00p 5971018
26/10/2022 4,711.50p 4,849.00p 4,659.56p 4,843.00p 1726938
25/10/2022 4,740.00p 4,740.00p 4,620.50p 4,714.00p 1471566
24/10/2022 4,735.00p 4,765.00p 4,674.00p 4,750.00p 1669170
21/10/2022 4,683.50p 4,815.00p 4,645.50p 4,805.00p 1864248
20/10/2022 4,700.50p 4,756.00p 4,608.00p 4,729.00p 2686562
19/10/2022 4,773.00p 4,800.00p 4,701.00p 4,733.00p 1585741
18/10/2022 4,800.50p 4,873.00p 4,742.50p 4,748.00p 1815079
17/10/2022 4,762.50p 4,840.50p 4,742.50p 4,820.00p 3469473
14/10/2022 4,931.00p 4,982.51p 4,741.50p 4,751.50p 2301936
13/10/2022 4,916.00p 4,963.50p 4,755.00p 4,878.00p 2183775
12/10/2022 5,035.00p 5,068.00p 4,914.00p 4,951.00p 2415786
11/10/2022 5,052.00p 5,115.00p 4,933.00p 4,998.50p 2095748
10/10/2022 5,066.00p 5,192.00p 5,028.00p 5,120.00p 1733834
07/10/2022 5,027.00p 5,089.00p 4,989.00p 5,066.00p 1365039
06/10/2022 5,127.00p 5,145.00p 5,015.53p 5,060.00p 1940807
05/10/2022 5,049.00p 5,085.00p 4,976.50p 5,084.00p 1894718
04/10/2022 5,029.00p 5,100.00p 4,979.00p 5,089.00p 2000450
03/10/2022 4,810.50p 4,958.00p 4,787.50p 4,940.00p 1916647
30/09/2022 4,883.50p 4,925.00p 4,821.50p 4,896.00p 3191873
29/09/2022 4,804.00p 4,972.00p 4,698.00p 4,894.00p 2860427
28/09/2022 4,720.00p 4,888.00p 4,672.00p 4,854.00p 2793873
27/09/2022 4,750.00p 4,844.00p 4,737.00p 4,781.50p 2219907
26/09/2022 4,645.00p 4,763.50p 4,602.50p 4,698.00p 2801536
23/09/2022 4,835.00p 4,835.00p 4,623.00p 4,677.50p 3749432
22/09/2022 4,679.00p 4,875.50p 4,645.00p 4,828.00p 2480330
21/09/2022 4,737.00p 4,774.00p 4,694.50p 4,720.00p 4276566
20/09/2022 4,837.50p 4,860.50p 4,692.00p 4,744.00p 2198500
19/09/2022 4,677.50p 4,787.50p 4,655.50p 4,785.50p 7334428
16/09/2022 4,677.50p 4,787.50p 4,655.50p 4,785.50p 7334428
15/09/2022 4,790.00p 4,838.50p 4,735.50p 4,770.00p 1603450
14/09/2022 4,868.00p 4,883.50p 4,772.00p 4,798.00p 5148406
13/09/2022 4,971.50p 5,044.00p 4,905.50p 4,909.00p 2828610
12/09/2022 4,940.00p 5,002.00p 4,917.50p 4,944.50p 3605492
09/09/2022 4,847.50p 5,018.00p 4,832.00p 4,860.00p 2088014
08/09/2022 4,700.00p 4,737.50p 4,656.50p 4,725.50p 2674257
07/09/2022 4,610.50p 4,665.50p 4,564.50p 4,632.00p 3792511
06/09/2022 4,715.00p 4,749.50p 4,680.50p 4,733.50p 1596271
05/09/2022 4,737.00p 4,815.50p 4,706.00p 4,732.50p 1208707
02/09/2022 4,618.00p 4,719.00p 4,554.50p 4,700.50p 2314052
01/09/2022 4,737.00p 4,737.81p 4,585.00p 4,607.50p 2638328
31/08/2022 4,858.00p 4,873.00p 4,733.50p 4,771.00p 6875662
30/08/2022 4,881.50p 4,928.50p 4,802.50p 4,815.00p 2914748
29/08/2022 5,031.00p 5,075.00p 4,974.00p 4,980.00p 1970501
26/08/2022 5,031.00p 5,075.00p 4,974.00p 4,980.00p 1970501
25/08/2022 4,976.50p 5,006.00p 4,938.00p 4,951.00p 1026839
24/08/2022 4,982.00p 5,003.00p 4,923.00p 4,931.50p 1864032
23/08/2022 4,922.50p 5,048.00p 4,917.50p 5,045.00p 2044257
22/08/2022 4,903.00p 4,950.73p 4,837.50p 4,940.00p 1473337
19/08/2022 4,950.00p 4,966.50p 4,899.00p 4,911.50p 2444819
18/08/2022 4,886.00p 4,950.50p 4,820.00p 4,946.50p 2521863
17/08/2022 4,919.00p 4,925.00p 4,822.00p 4,888.50p 1982943
16/08/2022 4,811.50p 4,951.00p 4,795.50p 4,918.00p 2514150
15/08/2022 4,825.00p 4,834.00p 4,691.00p 4,735.50p 2106380
12/08/2022 4,881.00p 4,904.00p 4,773.50p 4,844.00p 1948865
11/08/2022 4,775.50p 4,872.50p 4,766.31p 4,816.00p 1974608
10/08/2022 4,989.50p 5,038.00p 4,959.00p 5,003.00p 2629494
09/08/2022 4,944.50p 4,997.50p 4,908.00p 4,985.00p 1690043
08/08/2022 4,955.00p 5,017.00p 4,924.50p 4,957.50p 1649328
05/08/2022 4,883.00p 4,975.00p 4,621.39p 4,927.50p 1455228
04/08/2022 4,814.00p 4,859.00p 4,728.50p 4,830.00p 2498009
03/08/2022 4,821.00p 4,851.00p 4,775.00p 4,798.50p 1679105
02/08/2022 4,833.50p 4,872.50p 4,762.50p 4,800.50p 1858638
01/08/2022 4,960.00p 4,977.93p 4,831.50p 4,864.50p 1447265
29/07/2022 4,900.50p 4,963.00p 4,848.00p 4,924.50p 2767157
28/07/2022 4,829.00p 4,950.50p 4,812.00p 4,838.50p 3044382
27/07/2022 4,680.00p 4,803.00p 4,600.00p 4,788.00p 3013889
26/07/2022 4,918.50p 4,968.00p 4,808.50p 4,823.50p 2254677
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

*Close Price adjusted for both dividends and splits