Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/08/2020 4,743.50p 4,813.50p 4,711.50p 4,730.50p 1127258
21/08/2020 4,675.00p 4,699.00p 4,612.50p 4,686.00p 1706956
20/08/2020 4,701.50p 4,742.50p 4,657.00p 4,664.00p 2105845
19/08/2020 4,787.00p 4,827.00p 4,744.00p 4,790.50p 1039917
18/08/2020 4,777.50p 4,851.50p 4,742.00p 4,797.50p 1429653
17/08/2020 4,729.50p 4,828.50p 4,729.50p 4,783.50p 1440157
14/08/2020 4,722.00p 4,748.00p 4,652.00p 4,705.50p 1439695
13/08/2020 4,759.50p 4,774.00p 4,695.50p 4,752.50p 1225535
12/08/2020 4,709.50p 4,851.00p 4,681.50p 4,838.00p 2024269
11/08/2020 4,714.00p 4,835.00p 4,706.00p 4,730.00p 2427667
10/08/2020 4,695.00p 4,745.00p 4,657.50p 4,693.00p 1426884
07/08/2020 4,702.50p 4,748.50p 4,657.00p 4,669.50p 2155285
06/08/2020 4,811.50p 4,816.00p 4,697.50p 4,720.00p 2487427
05/08/2020 4,791.50p 4,958.00p 4,787.50p 4,958.00p 2630769
04/08/2020 4,754.00p 4,804.00p 4,718.50p 4,772.00p 1952851
03/08/2020 4,623.00p 4,824.50p 4,623.00p 4,805.50p 2079317
31/07/2020 4,663.00p 4,700.00p 4,579.00p 4,615.00p 2809074
30/07/2020 4,817.00p 4,824.00p 4,608.00p 4,675.50p 2002384
29/07/2020 4,765.50p 4,854.50p 4,730.00p 4,798.00p 1664967
28/07/2020 4,836.50p 4,863.50p 4,726.50p 4,765.00p 1536431
27/07/2020 4,778.50p 4,855.50p 4,744.50p 4,839.00p 1964564
24/07/2020 4,751.00p 4,764.00p 4,711.52p 4,747.50p 1406755
23/07/2020 4,829.50p 4,850.50p 4,793.00p 4,816.00p 1580672
22/07/2020 4,860.50p 4,887.50p 4,770.50p 4,820.00p 2116268
21/07/2020 4,959.00p 4,991.00p 4,800.47p 4,845.00p 2392747
20/07/2020 4,921.50p 4,967.50p 4,889.50p 4,959.50p 1770008
17/07/2020 4,860.00p 4,947.00p 4,842.00p 4,941.00p 3210072
16/07/2020 4,796.00p 4,863.00p 4,768.50p 4,823.00p 1615711
15/07/2020 4,902.00p 4,932.50p 4,821.00p 4,844.50p 2762792
14/07/2020 4,721.00p 4,824.50p 4,702.00p 4,824.50p 3148594
13/07/2020 4,681.00p 4,798.50p 4,673.00p 4,760.00p 2084735
10/07/2020 4,551.50p 4,640.00p 4,543.50p 4,616.00p 1427410
09/07/2020 4,647.50p 4,672.00p 4,586.00p 4,612.00p 1946968
08/07/2020 4,559.00p 4,619.50p 4,532.00p 4,612.00p 1793635
07/07/2020 4,546.00p 4,575.00p 4,474.00p 4,570.00p 1435355
06/07/2020 4,515.00p 4,554.50p 4,507.00p 4,550.00p 1652490
03/07/2020 4,523.00p 4,538.00p 4,428.00p 4,458.50p 1057100
02/07/2020 4,536.00p 4,572.50p 4,488.00p 4,545.00p 1830178
01/07/2020 4,540.00p 4,550.00p 4,445.50p 4,448.00p 1814016
30/06/2020 4,538.00p 4,568.00p 4,487.00p 4,549.00p 1843290
29/06/2020 4,493.50p 4,566.00p 4,471.50p 4,538.00p 1934512
26/06/2020 4,602.50p 4,623.00p 4,523.50p 4,533.50p 1367580
25/06/2020 4,425.50p 4,557.00p 4,425.50p 4,530.50p 1458759
24/06/2020 4,565.00p 4,595.00p 4,486.00p 4,495.00p 1878477
23/06/2020 4,554.50p 4,618.50p 4,523.50p 4,601.00p 2154191
22/06/2020 4,437.50p 4,539.00p 4,437.50p 4,525.50p 1803846
19/06/2020 4,500.00p 4,563.00p 4,460.00p 4,467.00p 9695957
18/06/2020 4,540.00p 4,580.00p 4,476.50p 4,505.00p 2940106
17/06/2020 4,580.00p 4,612.00p 4,517.50p 4,585.50p 2813275
16/06/2020 4,600.00p 4,631.50p 4,529.50p 4,581.00p 3069030
15/06/2020 4,430.00p 4,500.00p 4,392.50p 4,480.50p 2591975
12/06/2020 4,409.00p 4,623.00p 4,408.00p 4,596.00p 5153133
11/06/2020 4,500.00p 4,530.50p 4,463.00p 4,495.00p 3324622
10/06/2020 4,550.00p 4,593.50p 4,506.00p 4,578.50p 1908047
09/06/2020 4,600.00p 4,615.50p 4,461.00p 4,525.00p 2588049
08/06/2020 4,510.00p 4,601.50p 4,510.00p 4,562.50p 2527679
05/06/2020 4,520.00p 4,552.50p 4,461.10p 4,550.00p 2848364
04/06/2020 4,492.00p 4,522.00p 4,455.50p 4,470.00p 2023555
03/06/2020 4,485.50p 4,519.50p 4,414.00p 4,519.00p 2571647
02/06/2020 4,401.50p 4,452.50p 4,366.50p 4,443.00p 2333331
01/06/2020 4,480.00p 4,484.00p 4,335.91p 4,377.00p 2096361
29/05/2020 4,300.50p 4,412.50p 4,287.50p 4,313.00p 4010770
28/05/2020 4,300.00p 4,318.00p 4,255.00p 4,288.50p 2582652
27/05/2020 4,194.00p 4,288.50p 4,168.50p 4,259.00p 2645798
26/05/2020 4,279.50p 4,305.60p 4,145.00p 4,179.50p 2925442
25/05/2020 4,100.00p 4,265.00p 4,083.50p 4,262.50p 2250615
22/05/2020 4,100.00p 4,265.00p 4,083.50p 4,262.50p 2250615
21/05/2020 4,244.00p 4,295.00p 4,211.00p 4,211.00p 1934333
20/05/2020 4,238.50p 4,316.00p 4,187.50p 4,286.50p 2440126
19/05/2020 4,272.00p 4,300.00p 4,184.50p 4,269.50p 2927168
18/05/2020 4,050.00p 4,254.00p 4,023.50p 4,226.00p 4454091
15/05/2020 3,817.00p 3,965.00p 3,759.50p 3,922.00p 4109783
14/05/2020 3,684.50p 3,786.50p 3,634.00p 3,757.00p 3052131
13/05/2020 3,701.50p 3,768.50p 3,656.00p 3,730.50p 2237682
12/05/2020 3,664.50p 3,761.00p 3,646.00p 3,713.50p 2110139
11/05/2020 3,755.00p 3,773.00p 3,613.00p 3,674.00p 2348641
08/05/2020 3,630.00p 3,761.00p 3,619.52p 3,725.50p 3574006
07/05/2020 3,630.00p 3,761.00p 3,619.52p 3,725.50p 3574006
06/05/2020 3,575.00p 3,669.00p 3,575.00p 3,604.00p 2139811
05/05/2020 3,625.50p 3,652.00p 3,558.50p 3,598.50p 1846604
04/05/2020 3,587.00p 3,603.00p 3,519.00p 3,557.00p 1953307
01/05/2020 3,573.50p 3,614.50p 3,524.50p 3,614.50p 1731381
30/04/2020 3,895.50p 3,917.75p 3,674.00p 3,684.50p 4430014
29/04/2020 3,785.00p 3,946.50p 3,754.00p 3,943.00p 2717823
28/04/2020 3,760.00p 3,820.00p 3,713.50p 3,772.00p 1631492
27/04/2020 3,784.50p 3,828.00p 3,730.98p 3,760.50p 1542402
24/04/2020 3,738.50p 3,816.50p 3,720.00p 3,750.00p 1818373
23/04/2020 3,716.00p 3,832.00p 3,711.50p 3,783.00p 2161299
22/04/2020 3,644.00p 3,767.50p 3,620.00p 3,767.50p 2264019
21/04/2020 3,716.00p 3,740.50p 3,630.50p 3,633.50p 2293240
20/04/2020 3,800.00p 3,834.00p 3,719.50p 3,832.50p 2097136
17/04/2020 3,874.50p 3,919.50p 3,793.50p 3,816.50p 7010608
16/04/2020 3,676.50p 3,743.00p 3,673.50p 3,694.00p 3985613
15/04/2020 3,787.50p 3,824.50p 3,660.00p 3,668.50p 2734447
14/04/2020 3,910.50p 3,942.69p 3,798.50p 3,823.00p 2455680
09/04/2020 3,798.00p 3,856.50p 3,678.00p 3,853.00p 3529448
08/04/2020 3,701.00p 3,741.50p 3,633.50p 3,697.00p 2885504
07/04/2020 3,844.50p 3,915.00p 3,740.50p 3,776.50p 4484860
06/04/2020 3,773.50p 3,849.00p 3,759.50p 3,776.50p 2698905
03/04/2020 3,682.50p 3,793.00p 3,657.50p 3,761.00p 3770922
02/04/2020 3,617.00p 3,765.50p 3,611.50p 3,721.50p 3953362
01/04/2020 3,584.50p 3,693.00p 3,567.50p 3,607.00p 3751375
31/03/2020 3,664.00p 3,725.50p 3,606.50p 3,718.50p 5286568
30/03/2020 3,560.00p 3,695.00p 3,502.50p 3,674.00p 3554503
27/03/2020 3,572.50p 3,622.50p 3,437.31p 3,528.00p 4911939
26/03/2020 3,605.00p 3,757.11p 3,584.50p 3,750.00p 4384339
25/03/2020 3,677.50p 3,839.00p 3,502.00p 3,820.00p 7817052
24/03/2020 3,243.50p 3,555.50p 3,232.50p 3,555.50p 5085760
23/03/2020 3,001.00p 3,207.31p 2,954.00p 3,100.00p 4350924
20/03/2020 3,328.00p 3,419.00p 3,169.00p 3,212.00p 6007364
19/03/2020 3,239.00p 3,351.00p 3,054.00p 3,172.50p 4705261
18/03/2020 3,150.50p 3,323.50p 3,116.00p 3,264.00p 5155272
17/03/2020 3,499.50p 3,499.50p 3,253.50p 3,393.50p 5699971
16/03/2020 3,145.50p 3,379.00p 3,043.50p 3,357.50p 6950996
13/03/2020 3,390.00p 3,434.00p 3,100.00p 3,274.00p 8222751
12/03/2020 3,165.00p 3,231.00p 2,968.00p 2,968.00p 6273316
11/03/2020 3,439.00p 3,501.50p 3,334.70p 3,364.50p 4888769
10/03/2020 3,382.00p 3,527.90p 3,331.00p 3,359.00p 6811763
09/03/2020 3,399.00p 3,510.00p 3,181.50p 3,249.00p 7181645
06/03/2020 3,549.00p 3,616.50p 3,505.00p 3,505.00p 4665380
05/03/2020 3,819.50p 3,819.50p 3,611.00p 3,648.50p 4615092
04/03/2020 3,891.00p 3,998.50p 3,851.00p 3,929.00p 4070950
03/03/2020 3,800.00p 3,935.50p 3,748.00p 3,821.50p 4753151
02/03/2020 3,791.00p 3,894.50p 3,616.08p 3,720.00p 7067830
28/02/2020 3,518.00p 3,679.00p 3,468.50p 3,608.00p 8071825
27/02/2020 3,825.00p 3,845.00p 3,637.50p 3,679.00p 5393986
26/02/2020 3,915.00p 3,980.00p 3,853.00p 3,912.50p 3711906
25/02/2020 4,012.50p 4,016.50p 3,914.50p 3,915.50p 2822634
24/02/2020 4,081.00p 4,081.00p 3,938.00p 3,965.50p 4566975
21/02/2020 4,171.50p 4,222.00p 4,132.50p 4,202.50p 2304377
20/02/2020 4,219.00p 4,262.00p 4,207.50p 4,209.50p 2027913
19/02/2020 4,194.50p 4,228.00p 4,175.50p 4,201.50p 1423634
18/02/2020 4,162.00p 4,186.00p 4,141.00p 4,172.00p 1444218
17/02/2020 4,210.50p 4,256.00p 4,201.00p 4,212.50p 1227751
14/02/2020 4,205.00p 4,244.00p 4,182.00p 4,197.00p 1465872
13/02/2020 4,227.50p 4,237.50p 4,178.50p 4,218.50p 1778236
12/02/2020 4,160.00p 4,285.50p 4,150.00p 4,263.00p 2121279
11/02/2020 4,184.00p 4,213.50p 3,054.00p 4,152.50p 2706039
10/02/2020 4,174.00p 4,209.50p 4,103.00p 4,122.50p 2355439
07/02/2020 4,254.50p 4,306.50p 4,172.00p 4,187.00p 3134272
06/02/2020 4,337.00p 4,342.00p 4,212.00p 4,290.50p 2988245
05/02/2020 4,174.50p 4,322.50p 4,157.50p 4,273.00p 2954952
04/02/2020 4,160.00p 4,224.00p 4,156.50p 4,206.50p 2680429
03/02/2020 4,062.00p 4,113.50p 4,028.50p 4,083.50p 2130426
31/01/2020 4,186.00p 4,191.00p 4,062.50p 4,084.00p 2442024
30/01/2020 4,156.00p 4,228.00p 4,134.00p 4,166.50p 2675232
29/01/2020 4,287.00p 4,316.00p 4,239.00p 4,240.50p 2349808
28/01/2020 4,222.00p 4,282.50p 4,177.50p 4,250.00p 2494918
27/01/2020 4,259.50p 4,300.00p 4,206.50p 4,216.00p 4103698
24/01/2020 4,480.50p 4,517.00p 4,428.50p 4,438.50p 2048146
23/01/2020 4,574.50p 4,580.00p 4,420.50p 4,426.00p 3109199
22/01/2020 4,622.00p 4,657.50p 4,601.00p 4,603.50p 2204091
21/01/2020 4,625.50p 4,629.50p 4,527.50p 4,608.50p 2144653
20/01/2020 4,642.50p 4,699.00p 4,642.50p 4,677.00p 1501261
17/01/2020 4,579.00p 4,691.00p 4,574.00p 4,651.00p 3183450
16/01/2020 4,521.50p 4,556.50p 4,500.50p 4,526.50p 1497263
15/01/2020 4,546.00p 4,581.00p 4,489.00p 4,523.00p 1456633
14/01/2020 4,564.00p 4,590.77p 4,537.00p 4,545.00p 1699247
13/01/2020 4,511.50p 4,562.00p 4,487.00p 4,555.00p 1512809
10/01/2020 4,478.00p 4,515.50p 4,433.50p 4,488.00p 1605917
09/01/2020 4,536.00p 4,536.00p 4,451.00p 4,451.00p 2444956
08/01/2020 4,439.00p 4,503.00p 4,407.50p 4,500.00p 1960302
07/01/2020 4,452.50p 4,463.00p 4,398.50p 4,440.00p 1649103
06/01/2020 4,477.00p 4,482.00p 4,426.00p 4,430.00p 1874408
03/01/2020 4,490.00p 4,518.00p 4,446.00p 4,504.00p 1566534
02/01/2020 4,519.00p 4,550.00p 4,510.00p 4,526.50p 1289888
31/12/2019 4,474.50p 4,536.50p 4,474.50p 4,503.00p 664279
30/12/2019 4,528.50p 4,545.00p 4,492.45p 4,507.00p 982121
27/12/2019 4,558.00p 4,594.00p 4,532.62p 4,548.50p 989687
24/12/2019 4,560.50p 4,561.00p 4,517.00p 4,535.00p 414912
23/12/2019 4,522.00p 4,569.45p 4,484.50p 4,559.00p 1273226
20/12/2019 4,516.50p 4,563.58p 4,495.00p 4,533.00p 3797179
19/12/2019 4,478.00p 4,525.50p 4,460.50p 4,496.50p 2203847
18/12/2019 4,432.00p 4,484.00p 4,432.00p 4,465.50p 3087306
17/12/2019 4,350.50p 4,479.00p 4,350.50p 4,456.50p 2362655
16/12/2019 4,360.00p 4,490.00p 4,356.00p 4,410.00p 2328337
13/12/2019 4,392.00p 4,454.62p 4,314.00p 4,320.50p 3628666
12/12/2019 4,306.50p 4,390.00p 4,286.50p 4,349.00p 2181344
11/12/2019 4,273.50p 4,335.50p 4,269.50p 4,318.00p 2389396
10/12/2019 4,240.00p 4,259.50p 4,177.00p 4,256.50p 1925370
09/12/2019 4,240.50p 4,287.50p 4,240.50p 4,256.50p 1918523
06/12/2019 4,163.00p 4,228.50p 4,150.00p 4,216.50p 1282104
05/12/2019 4,168.00p 4,186.50p 4,127.00p 4,129.50p 1703503
04/12/2019 4,148.00p 4,227.31p 4,137.50p 4,179.50p 1983192
03/12/2019 4,235.50p 4,242.50p 4,145.50p 4,174.50p 2562942
02/12/2019 4,250.00p 4,317.00p 4,211.00p 4,230.00p 1937870
29/11/2019 4,255.50p 4,261.10p 4,201.50p 4,201.50p 1654949
28/11/2019 4,243.00p 4,280.00p 4,222.50p 4,270.00p 954264
27/11/2019 4,310.50p 4,320.50p 4,237.50p 4,239.50p 1688503
26/11/2019 4,225.00p 4,265.00p 4,219.00p 4,257.00p 2743995
25/11/2019 4,250.50p 4,285.50p 4,207.50p 4,223.00p 1574505
22/11/2019 4,136.00p 4,210.00p 4,126.50p 4,184.50p 2234988
21/11/2019 4,096.00p 4,117.50p 4,073.00p 4,097.00p 2008081
20/11/2019 4,189.50p 4,204.50p 4,098.00p 4,146.00p 2465590
19/11/2019 4,186.50p 4,283.00p 4,182.00p 4,214.50p 2382414
18/11/2019 4,163.50p 4,178.00p 4,128.50p 4,166.50p 2050530
15/11/2019 4,140.00p 4,191.50p 4,091.50p 4,154.50p 1978429
14/11/2019 4,076.00p 4,118.00p 4,045.00p 4,091.50p 2041972
13/11/2019 4,092.50p 4,118.00p 4,066.50p 4,076.50p 2909738
12/11/2019 4,210.00p 4,213.00p 4,144.50p 4,145.50p 2078385

*Close Price adjusted for both dividends and splits