Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/10/2021 5,050.00p 5,090.00p 5,002.00p 5,038.00p 2550617
14/10/2021 5,059.00p 5,140.00p 5,011.00p 5,111.00p 2668456
13/10/2021 4,949.00p 4,982.00p 4,838.50p 4,930.00p 3594943
12/10/2021 4,995.50p 5,051.00p 4,954.00p 5,005.00p 2742014
11/10/2021 5,031.00p 5,153.00p 4,995.50p 5,101.00p 2627160
08/10/2021 4,977.00p 5,004.00p 4,912.50p 4,929.00p 2144161
07/10/2021 4,856.00p 5,015.00p 4,840.00p 4,950.50p 3875865
06/10/2021 4,807.00p 4,816.50p 4,725.50p 4,784.50p 3632935
05/10/2021 4,813.50p 4,820.78p 4,719.00p 4,807.00p 2268165
04/10/2021 4,808.50p 4,880.00p 4,800.00p 4,812.50p 2040251
01/10/2021 4,820.50p 4,866.00p 4,794.00p 4,808.00p 2421780
30/09/2021 4,912.50p 4,939.00p 4,757.09p 4,913.50p 3262052
29/09/2021 4,781.00p 4,840.00p 4,732.00p 4,820.50p 2878385
28/09/2021 4,781.00p 4,823.00p 4,734.50p 4,775.50p 3639722
27/09/2021 4,861.00p 4,900.50p 4,767.50p 4,803.00p 3460180
24/09/2021 4,854.00p 4,864.50p 4,786.50p 4,830.50p 2110277
23/09/2021 4,931.50p 4,931.50p 4,796.00p 4,858.00p 3301705
22/09/2021 4,877.00p 4,908.00p 4,707.00p 4,841.00p 3385308
21/09/2021 4,777.00p 4,831.00p 4,702.00p 4,707.00p 3808801
20/09/2021 4,704.50p 4,750.00p 4,546.00p 4,714.00p 5514654
17/09/2021 4,950.00p 4,950.00p 4,791.00p 4,829.50p 9378288
16/09/2021 5,150.00p 5,180.00p 5,007.50p 5,010.00p 3872658
15/09/2021 5,199.00p 5,273.00p 5,166.00p 5,219.00p 2891026
14/09/2021 5,207.00p 5,259.00p 5,159.00p 5,179.00p 2173325
13/09/2021 5,248.00p 5,295.00p 5,226.00p 5,287.00p 2147055
10/09/2021 5,218.00p 5,293.00p 5,199.00p 5,264.00p 1762416
09/09/2021 5,250.00p 5,256.00p 5,160.00p 5,163.00p 3245569
08/09/2021 5,352.00p 5,362.11p 5,283.00p 5,305.00p 1500606
07/09/2021 5,328.00p 5,430.00p 5,316.00p 5,360.00p 2245450
06/09/2021 5,426.00p 5,446.00p 5,337.00p 5,337.00p 1382019
03/09/2021 5,430.00p 5,488.00p 5,393.00p 5,408.00p 1782526
02/09/2021 5,362.00p 5,434.00p 5,344.00p 5,406.00p 1686871
01/09/2021 5,343.00p 5,377.00p 5,284.00p 5,332.00p 2053501
31/08/2021 5,475.00p 5,516.00p 5,336.00p 5,382.00p 2619793
30/08/2021 5,319.00p 5,416.00p 5,317.00p 5,404.00p 1130466
27/08/2021 5,319.00p 5,416.00p 5,317.00p 5,404.00p 1130466
26/08/2021 5,382.00p 5,388.00p 5,301.00p 5,316.00p 1689730
25/08/2021 5,401.00p 5,441.37p 5,354.00p 5,422.00p 2659984
24/08/2021 5,298.00p 5,428.00p 5,283.00p 5,410.00p 2476460
23/08/2021 5,266.00p 5,280.00p 5,187.00p 5,254.00p 1699957
20/08/2021 5,246.00p 5,264.00p 5,169.00p 5,226.00p 2154955
19/08/2021 5,160.00p 5,270.00p 5,101.00p 5,192.00p 3608547
18/08/2021 5,514.00p 5,517.00p 5,308.95p 5,338.00p 3069884
17/08/2021 5,520.00p 5,553.00p 5,469.00p 5,479.00p 2697694
16/08/2021 5,600.00p 5,632.00p 5,474.95p 5,534.00p 2667308
13/08/2021 5,670.00p 5,687.00p 5,621.00p 5,650.00p 1879384
12/08/2021 5,700.00p 5,710.28p 5,580.36p 5,637.00p 4442197
11/08/2021 6,181.00p 6,225.00p 6,061.00p 6,101.00p 3450972
10/08/2021 6,092.00p 6,175.00p 6,034.00p 6,164.00p 2796576
09/08/2021 5,979.00p 6,106.00p 5,945.00p 6,090.00p 1605943
06/08/2021 6,001.00p 6,081.00p 5,985.49p 6,033.00p 1939304
05/08/2021 6,252.00p 6,263.00p 5,972.00p 6,027.00p 3331406
04/08/2021 6,315.00p 6,342.00p 6,259.00p 6,292.00p 2533541
03/08/2021 6,205.00p 6,309.00p 6,172.00p 6,281.00p 1623311
02/08/2021 6,176.00p 6,289.00p 6,164.00p 6,216.00p 1280889
30/07/2021 6,125.00p 6,190.00p 6,043.00p 6,101.00p 2309067
29/07/2021 6,100.00p 6,325.42p 6,085.00p 6,286.00p 2263897
28/07/2021 5,991.00p 6,141.00p 5,933.00p 6,127.00p 1709956
27/07/2021 6,063.00p 6,089.00p 5,948.00p 6,041.00p 1696539
26/07/2021 5,966.00p 6,135.00p 5,960.62p 6,110.00p 2089625
23/07/2021 5,908.00p 5,947.00p 5,861.00p 5,926.00p 1505748
22/07/2021 5,949.00p 6,006.00p 5,815.00p 5,846.00p 1618035
21/07/2021 5,836.00p 6,011.00p 5,797.00p 5,971.00p 1734847
20/07/2021 5,798.00p 5,911.00p 5,732.00p 5,836.00p 2382874
19/07/2021 5,882.00p 5,900.00p 5,709.00p 5,755.00p 2582660
16/07/2021 6,160.00p 6,182.00p 5,905.00p 5,931.00p 2209431
15/07/2021 6,150.00p 6,191.00p 6,054.00p 6,142.00p 1585669
14/07/2021 6,059.00p 6,131.00p 6,023.00p 6,088.00p 1308577
13/07/2021 6,159.00p 6,193.00p 6,054.00p 6,076.00p 1040351
12/07/2021 6,115.00p 6,124.00p 6,014.00p 6,100.00p 1169271
09/07/2021 5,906.00p 6,115.00p 5,897.00p 6,106.00p 2276248
08/07/2021 5,975.00p 5,976.00p 5,788.00p 5,866.00p 2592379
07/07/2021 5,967.00p 6,048.00p 5,960.47p 6,038.00p 1447188
06/07/2021 6,042.00p 6,057.00p 5,865.00p 5,885.00p 1462633
05/07/2021 6,013.00p 6,061.00p 5,983.00p 6,040.00p 818889
02/07/2021 5,929.00p 5,987.00p 5,900.20p 5,956.00p 1482244
01/07/2021 6,000.00p 6,040.00p 5,910.00p 5,934.00p 1474878
30/06/2021 6,068.00p 6,093.00p 5,949.00p 5,949.00p 2064663
29/06/2021 6,007.00p 6,080.00p 5,971.00p 6,028.00p 1282379
28/06/2021 6,017.00p 6,089.00p 6,002.00p 6,002.00p 1029433
25/06/2021 6,002.00p 6,082.00p 5,972.00p 6,062.00p 1695785
24/06/2021 5,933.00p 6,018.00p 5,896.00p 6,000.00p 1824834
23/06/2021 5,925.00p 5,969.00p 5,902.00p 5,926.00p 1931229
22/06/2021 5,841.00p 5,901.00p 5,782.10p 5,881.00p 1547477
21/06/2021 5,662.00p 5,814.00p 5,617.00p 5,792.00p 3212365
18/06/2021 5,841.00p 5,951.00p 5,809.00p 5,809.00p 5002925
17/06/2021 5,941.00p 5,991.00p 5,850.65p 5,882.00p 3039195
16/06/2021 6,022.00p 6,060.00p 5,925.00p 6,020.00p 3023898
15/06/2021 6,114.00p 6,123.00p 5,991.94p 6,014.00p 1849413
14/06/2021 6,057.00p 6,151.00p 6,029.00p 6,092.00p 1968544
11/06/2021 6,102.00p 6,154.00p 6,080.00p 6,119.00p 1669210
10/06/2021 6,130.00p 6,132.00p 6,005.00p 6,033.00p 2518070
09/06/2021 6,170.00p 6,181.00p 6,050.00p 6,068.00p 2800886
08/06/2021 6,130.00p 6,206.00p 6,120.00p 6,192.00p 1100748
07/06/2021 6,251.00p 6,256.00p 6,138.00p 6,141.00p 1278809

*Close Price adjusted for both dividends and splits