Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/10/2017 3,627.50p 3,627.50p 3,565.00p 3,590.00p 3304425
23/10/2017 3,616.00p 3,621.00p 3,563.50p 3,586.00p 2275170
20/10/2017 3,660.00p 3,686.50p 3,573.50p 3,600.00p 3769848
19/10/2017 3,597.00p 3,619.50p 3,541.50p 3,600.50p 4093851
18/10/2017 3,701.00p 3,730.50p 3,593.00p 3,599.00p 4676383
17/10/2017 3,720.00p 3,744.50p 3,697.50p 3,709.50p 4958656
16/10/2017 3,750.00p 3,805.50p 3,707.00p 3,718.00p 4835599
13/10/2017 3,599.00p 3,707.00p 3,593.00p 3,688.50p 4298311
12/10/2017 3,583.00p 3,601.50p 3,563.50p 3,581.00p 2253266
11/10/2017 3,605.00p 3,617.50p 3,563.00p 3,569.00p 2820423
10/10/2017 3,633.00p 3,634.50p 3,585.50p 3,610.00p 2623113
09/10/2017 3,690.00p 3,692.00p 3,621.50p 3,627.00p 3013623
06/10/2017 3,688.00p 3,710.00p 3,669.00p 3,710.00p 3806741
05/10/2017 3,603.50p 3,683.50p 3,600.00p 3,676.00p 2559218
04/10/2017 3,578.50p 3,627.00p 3,573.00p 3,611.50p 2912333
03/10/2017 3,550.00p 3,601.00p 3,544.50p 3,590.00p 2554724
02/10/2017 3,501.00p 3,555.50p 3,493.00p 3,552.50p 3339717
29/09/2017 3,454.00p 3,486.50p 3,439.50p 3,473.00p 3617326
28/09/2017 3,411.50p 3,432.50p 3,375.50p 3,417.00p 3838057
27/09/2017 3,460.00p 3,498.50p 3,421.00p 3,424.50p 2794475
26/09/2017 3,453.00p 3,480.50p 3,412.50p 3,417.00p 3125207
25/09/2017 3,492.50p 3,493.00p 3,433.00p 3,436.00p 2582907
22/09/2017 3,446.50p 3,515.00p 3,424.50p 3,500.00p 3417377
21/09/2017 3,454.00p 3,483.00p 3,428.50p 3,465.50p 4239300
20/09/2017 3,498.00p 3,518.00p 3,470.50p 3,507.00p 2901672
19/09/2017 3,505.00p 3,528.00p 3,477.00p 3,518.00p 3329994
18/09/2017 3,485.00p 3,500.00p 3,449.50p 3,500.00p 2438146
15/09/2017 3,500.50p 3,502.50p 3,443.50p 3,452.50p 9279467
14/09/2017 3,588.50p 3,596.00p 3,494.50p 3,500.00p 5092382
13/09/2017 3,675.50p 3,679.00p 3,607.50p 3,624.50p 3874694
12/09/2017 3,680.00p 3,720.50p 3,665.00p 3,690.50p 4942301
11/09/2017 3,630.00p 3,685.00p 3,613.50p 3,678.00p 3218493
08/09/2017 3,692.50p 3,695.00p 3,599.00p 3,600.50p 4125296
07/09/2017 3,703.50p 3,734.50p 3,691.00p 3,715.50p 2667286
06/09/2017 3,683.00p 3,718.00p 3,661.00p 3,701.00p 3105024
05/09/2017 3,746.00p 3,765.00p 3,684.50p 3,695.50p 3085959
04/09/2017 3,723.00p 3,752.50p 3,716.00p 3,735.50p 2011447
01/09/2017 3,770.00p 3,784.50p 3,752.00p 3,759.50p 2778009
31/08/2017 3,695.00p 3,770.00p 3,695.00p 3,746.50p 4621636
30/08/2017 3,691.00p 3,695.00p 3,648.50p 3,679.00p 3348491
29/08/2017 3,624.00p 3,662.00p 3,582.50p 3,661.50p 3957649
25/08/2017 3,649.00p 3,742.50p 3,649.00p 3,661.00p 4040847
24/08/2017 3,645.00p 3,656.00p 3,618.00p 3,645.50p 3536313
23/08/2017 3,533.00p 3,624.00p 3,494.50p 3,615.00p 3617155
22/08/2017 3,500.00p 3,560.50p 3,494.50p 3,539.50p 3792900
21/08/2017 3,448.00p 3,486.00p 3,434.50p 3,455.50p 3104018
18/08/2017 3,435.00p 3,476.00p 3,377.50p 3,429.50p 4045776
17/08/2017 3,463.00p 3,478.50p 3,416.00p 3,429.50p 2634988
16/08/2017 3,407.00p 3,477.50p 3,407.00p 3,456.00p 2925838
15/08/2017 3,382.50p 3,397.00p 3,354.00p 3,375.50p 2582467
14/08/2017 3,375.00p 3,425.50p 3,370.00p 3,413.00p 3601491
11/08/2017 3,330.00p 3,395.00p 3,255.50p 3,370.00p 5463587
10/08/2017 3,505.50p 3,544.00p 3,459.00p 3,479.50p 3229759
09/08/2017 3,601.50p 3,628.50p 3,574.00p 3,599.00p 4444456
08/08/2017 3,575.00p 3,630.50p 3,575.00p 3,625.00p 4453885
07/08/2017 3,571.00p 3,644.50p 3,569.50p 3,637.00p 4085253
04/08/2017 3,483.00p 3,577.00p 3,476.00p 3,546.00p 3740173
03/08/2017 3,413.00p 3,489.50p 3,368.00p 3,486.50p 4194319
02/08/2017 3,425.00p 3,449.50p 3,382.00p 3,403.00p 4172119
01/08/2017 3,540.50p 3,543.50p 3,478.50p 3,502.00p 3370974
31/07/2017 3,561.00p 3,589.00p 3,514.50p 3,520.00p 4716801
28/07/2017 3,454.00p 3,519.50p 3,431.50p 3,504.00p 3547122
27/07/2017 3,469.00p 3,515.50p 3,454.50p 3,496.00p 3816347
26/07/2017 3,493.50p 3,507.50p 3,449.00p 3,460.00p 4306947
25/07/2017 3,355.00p 3,481.00p 3,354.00p 3,475.00p 5014308
24/07/2017 3,350.00p 3,367.00p 3,301.50p 3,324.00p 4775004
21/07/2017 3,384.00p 3,407.50p 3,348.50p 3,353.00p 3877438
20/07/2017 3,445.00p 3,450.00p 3,370.00p 3,385.50p 5416007
19/07/2017 3,450.50p 3,474.00p 3,418.50p 3,446.50p 3465043
18/07/2017 3,449.00p 3,450.50p 3,391.50p 3,448.00p 3612741
17/07/2017 3,464.50p 3,506.50p 3,457.00p 3,472.50p 3215990
14/07/2017 3,446.00p 3,475.50p 3,421.00p 3,448.00p 3186681
13/07/2017 3,449.00p 3,485.00p 3,407.50p 3,420.00p 4025817
12/07/2017 3,450.00p 3,466.50p 3,412.50p 3,453.00p 4238603
11/07/2017 3,408.00p 3,450.00p 3,388.50p 3,425.50p 3355335
10/07/2017 3,368.50p 3,403.50p 3,300.00p 3,398.50p 4042682
07/07/2017 3,347.00p 3,381.00p 3,331.50p 3,362.00p 2603804
06/07/2017 3,338.00p 3,385.00p 3,325.00p 3,347.50p 3684939
05/07/2017 3,390.00p 3,444.00p 3,344.50p 3,370.50p 5854809
04/07/2017 3,310.00p 3,395.50p 3,304.50p 3,378.50p 3794626
03/07/2017 3,230.00p 3,380.00p 3,230.00p 3,374.50p 5224471
30/06/2017 3,237.50p 3,301.50p 3,223.00p 3,242.00p 4329892
29/06/2017 3,239.50p 3,269.50p 3,212.50p 3,232.50p 5011973
28/06/2017 3,162.50p 3,207.00p 3,124.50p 3,155.50p 5095171
27/06/2017 3,100.50p 3,186.00p 3,100.50p 3,157.00p 4189208
26/06/2017 3,066.00p 3,094.50p 3,044.00p 3,057.00p 2413260
23/06/2017 3,049.50p 3,072.50p 3,029.50p 3,052.50p 3189108
22/06/2017 3,013.50p 3,044.50p 2,970.00p 3,038.50p 2848504
21/06/2017 3,001.00p 3,059.00p 2,985.50p 3,020.00p 4418910
20/06/2017 3,091.00p 3,113.00p 2,994.00p 3,000.00p 4408432
19/06/2017 3,084.50p 3,108.00p 3,070.00p 3,088.00p 3290272
16/06/2017 3,084.50p 3,124.50p 3,044.00p 3,044.00p 7929236
15/06/2017 3,122.00p 3,125.00p 3,043.50p 3,073.00p 5302315
14/06/2017 3,214.50p 3,235.50p 3,142.50p 3,142.50p 4595215
13/06/2017 3,240.00p 3,247.50p 3,206.50p 3,217.50p 6439995
12/06/2017 3,247.50p 3,288.18p 3,222.00p 3,246.00p 4145889
09/06/2017 3,267.00p 3,297.50p 3,103.67p 3,264.50p 5003937
08/06/2017 3,167.00p 3,228.50p 3,159.00p 3,224.00p 3849919
07/06/2017 3,148.00p 3,202.00p 3,111.16p 3,166.50p 3771238
06/06/2017 3,112.50p 3,148.50p 3,084.20p 3,148.50p 3016309
05/06/2017 3,151.50p 3,152.50p 3,105.00p 3,113.00p 2206589
02/06/2017 3,159.00p 3,161.00p 3,107.50p 3,156.00p 3930930
01/06/2017 3,091.00p 3,146.00p 3,080.50p 3,143.00p 4141990
31/05/2017 3,159.50p 3,183.50p 3,101.26p 3,102.50p 5257696
30/05/2017 3,168.50p 3,195.00p 3,158.50p 3,183.00p 2804654
26/05/2017 3,170.00p 3,212.50p 3,158.50p 3,190.00p 3490441
25/05/2017 3,196.50p 3,212.00p 3,126.50p 3,165.50p 3075994
24/05/2017 3,088.50p 3,218.70p 3,042.00p 3,175.50p 5138147
23/05/2017 3,184.00p 3,232.50p 3,163.95p 3,192.50p 4184678
22/05/2017 3,190.00p 3,228.50p 3,185.50p 3,211.00p 5425178
19/05/2017 3,150.00p 3,178.00p 3,075.05p 3,167.50p 4467186
18/05/2017 3,102.00p 3,105.00p 3,031.50p 3,101.50p 5865826
17/05/2017 3,125.50p 3,157.50p 3,073.00p 3,095.50p 5788006
16/05/2017 3,020.00p 3,110.50p 2,993.50p 3,100.50p 5959999
15/05/2017 3,000.00p 3,033.00p 2,966.02p 3,019.50p 4104562
12/05/2017 3,005.50p 3,011.00p 2,955.00p 2,970.00p 3879044
11/05/2017 2,991.00p 3,046.50p 2,978.50p 2,990.00p 7560413
10/05/2017 2,985.00p 2,997.50p 2,960.00p 2,978.00p 3700996
09/05/2017 2,948.50p 2,995.00p 2,931.50p 2,968.50p 4195668
08/05/2017 2,965.00p 2,965.00p 2,901.50p 2,935.00p 3811175
05/05/2017 2,899.00p 2,989.00p 2,882.50p 2,979.00p 4893571
04/05/2017 2,945.00p 2,962.50p 2,886.00p 2,910.00p 6283729
03/05/2017 3,030.00p 3,033.00p 2,949.72p 2,962.50p 5554721
02/05/2017 3,084.00p 3,099.07p 3,019.00p 3,046.00p 4394389
28/04/2017 3,061.00p 3,094.50p 3,059.50p 3,062.00p 3636187
27/04/2017 3,087.00p 3,089.50p 3,010.00p 3,030.00p 4384275
26/04/2017 3,110.00p 3,126.00p 3,060.50p 3,112.00p 4276298
25/04/2017 3,080.00p 3,133.00p 3,070.50p 3,099.50p 3876397
24/04/2017 3,140.00p 3,162.00p 3,095.50p 3,112.50p 3724012
21/04/2017 3,176.50p 3,185.05p 3,053.00p 3,058.50p 6146677
20/04/2017 3,030.00p 3,085.00p 3,020.50p 3,068.00p 5050427
19/04/2017 3,037.50p 3,061.00p 3,014.50p 3,030.50p 4602197
18/04/2017 3,055.00p 3,119.82p 3,002.40p 3,003.00p 5802000
13/04/2017 3,150.00p 3,150.00p 3,081.94p 3,121.00p 4244872
12/04/2017 3,261.50p 3,288.00p 3,137.00p 3,145.00p 6079600
11/04/2017 3,276.00p 3,343.50p 3,245.00p 3,275.50p 6391917
10/04/2017 3,300.00p 3,313.50p 3,251.50p 3,262.00p 3241024
07/04/2017 3,220.00p 3,255.00p 3,173.50p 3,255.00p 4275764
06/04/2017 3,244.00p 3,292.00p 3,217.50p 3,257.50p 6003567
05/04/2017 3,320.00p 3,336.50p 3,263.00p 3,268.00p 3915754
04/04/2017 3,199.00p 3,273.00p 3,192.00p 3,264.50p 4008450
03/04/2017 3,233.00p 3,256.50p 3,183.50p 3,186.50p 3382643
31/03/2017 3,240.00p 3,244.50p 3,189.50p 3,209.50p 4031058
30/03/2017 3,255.00p 3,290.50p 3,238.00p 3,290.00p 3285185
29/03/2017 3,250.00p 3,270.50p 3,208.00p 3,258.50p 3913873
28/03/2017 3,175.00p 3,235.50p 3,146.00p 3,220.00p 4644839
27/03/2017 3,195.00p 3,229.00p 3,112.50p 3,132.00p 6009661
24/03/2017 3,275.00p 3,305.00p 3,246.50p 3,257.50p 2541330
23/03/2017 3,305.00p 3,336.00p 3,235.65p 3,266.50p 4105201
22/03/2017 3,261.00p 3,322.50p 3,222.00p 3,309.50p 4702082
21/03/2017 3,435.00p 3,446.50p 3,305.00p 3,327.00p 4719618
20/03/2017 3,440.00p 3,470.35p 3,427.00p 3,470.00p 2524156
17/03/2017 3,400.00p 3,488.00p 3,392.00p 3,453.50p 10320111
16/03/2017 3,479.50p 3,542.00p 3,440.50p 3,454.50p 6478667
15/03/2017 3,368.50p 3,404.00p 3,343.50p 3,346.50p 5330532
14/03/2017 3,276.00p 3,320.00p 3,246.50p 3,315.00p 5772999
13/03/2017 3,270.00p 3,311.00p 3,255.00p 3,304.50p 4291827
10/03/2017 3,200.00p 3,250.50p 3,173.50p 3,178.50p 4806470
09/03/2017 3,215.00p 3,230.50p 3,168.00p 3,202.50p 6106523
08/03/2017 3,285.00p 3,353.00p 3,251.50p 3,261.00p 4576093
07/03/2017 3,296.00p 3,346.00p 3,281.00p 3,289.50p 4505851
06/03/2017 3,314.00p 3,317.00p 3,260.50p 3,270.50p 3609653
03/03/2017 3,299.00p 3,360.50p 3,282.00p 3,340.00p 5682479
02/03/2017 3,470.00p 3,479.50p 3,348.00p 3,354.50p 5749921
01/03/2017 3,325.00p 3,411.11p 3,314.00p 3,406.00p 5341004
28/02/2017 3,300.50p 3,318.00p 3,275.00p 3,297.00p 3970400
27/02/2017 3,335.00p 3,367.00p 3,307.00p 3,340.50p 3193377
24/02/2017 3,371.50p 3,398.50p 3,253.50p 3,315.50p 6250591
23/02/2017 3,480.00p 3,515.50p 3,409.50p 3,418.00p 4280654
22/02/2017 3,638.50p 3,653.50p 3,556.50p 3,608.00p 4168043
21/02/2017 3,656.00p 3,717.38p 3,638.50p 3,645.50p 5076481
20/02/2017 3,647.50p 3,656.50p 3,588.50p 3,646.00p 2572386
17/02/2017 3,612.50p 3,632.00p 3,579.00p 3,599.50p 4038097
16/02/2017 3,661.50p 3,661.50p 3,615.50p 3,647.00p 3690970
15/02/2017 3,644.00p 3,683.00p 3,617.50p 3,654.50p 3181373
14/02/2017 3,645.00p 3,679.00p 3,614.00p 3,640.00p 4116791
13/02/2017 3,638.00p 3,718.50p 3,336.88p 3,679.50p 6930719
10/02/2017 3,460.00p 3,578.50p 3,451.50p 3,572.50p 8194058
09/02/2017 3,425.00p 3,430.98p 3,311.50p 3,382.00p 5856244
08/02/2017 3,550.00p 3,565.53p 3,347.00p 3,377.50p 6488166
07/02/2017 3,417.00p 3,467.00p 3,364.54p 3,435.00p 4563140
06/02/2017 3,413.50p 3,435.00p 3,359.50p 3,385.00p 4234144
03/02/2017 3,435.50p 3,444.00p 3,378.00p 3,390.50p 5090574
02/02/2017 3,515.00p 3,545.00p 3,493.18p 3,515.00p 4165322
01/02/2017 3,520.00p 3,556.50p 3,507.00p 3,519.50p 2684447
31/01/2017 3,506.00p 3,567.00p 3,491.00p 3,491.00p 3912946
30/01/2017 3,566.50p 3,566.50p 3,491.00p 3,501.00p 3247530
27/01/2017 3,525.00p 3,591.50p 3,525.00p 3,567.50p 3838021
26/01/2017 3,620.00p 3,650.85p 3,523.50p 3,533.50p 5138854
25/01/2017 3,661.00p 3,685.00p 3,540.60p 3,575.00p 4951342
24/01/2017 3,550.00p 3,643.00p 3,399.31p 3,615.00p 7473941
23/01/2017 3,407.00p 3,478.50p 3,391.32p 3,474.50p 3323570
20/01/2017 3,416.50p 3,471.98p 3,385.00p 3,450.00p 4659657
19/01/2017 3,464.00p 3,514.04p 3,437.05p 3,458.50p 4327252
18/01/2017 3,400.00p 3,499.00p 3,400.00p 3,499.00p 4804247
17/01/2017 3,462.50p 3,474.50p 3,405.44p 3,410.50p 4070173
16/01/2017 3,460.00p 3,498.00p 3,424.50p 3,488.00p 2919448
13/01/2017 3,393.00p 3,452.99p 3,361.00p 3,417.50p 4016831
12/01/2017 3,367.50p 3,468.50p 3,366.00p 3,404.50p 6957116
11/01/2017 3,296.00p 3,375.50p 3,181.14p 3,346.00p 4485392

*Close Price adjusted for both dividends and splits