Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/01/2017 3,175.00p 3,310.36p 3,173.00p 3,293.50p 5490629
09/01/2017 3,131.00p 3,140.50p 3,094.00p 3,133.00p 3462506
06/01/2017 3,100.00p 3,118.00p 3,070.50p 3,095.00p 2890501
05/01/2017 3,150.00p 3,150.00p 3,067.00p 3,110.50p 4955625
04/01/2017 3,150.50p 3,153.00p 3,050.00p 3,110.00p 3155591
03/01/2017 3,168.50p 3,193.50p 3,128.50p 3,136.50p 4051346
30/12/2016 3,137.00p 3,159.00p 3,119.00p 3,158.50p 1225428
29/12/2016 3,127.50p 3,190.00p 3,127.50p 3,150.00p 1824197
28/12/2016 3,143.00p 3,190.00p 3,118.50p 3,166.50p 2934492
23/12/2016 3,050.00p 3,085.50p 3,042.00p 3,064.00p 695603
22/12/2016 3,094.50p 3,095.50p 3,057.00p 3,081.00p 2054427
21/12/2016 3,112.00p 3,115.50p 3,042.00p 3,111.50p 2603515
20/12/2016 3,054.00p 3,098.50p 3,019.50p 3,093.50p 3566791
19/12/2016 3,068.00p 3,088.24p 3,025.00p 3,050.00p 3522668
16/12/2016 3,094.00p 3,130.50p 3,062.00p 3,091.50p 6061907
15/12/2016 3,138.00p 3,142.50p 3,039.00p 3,088.50p 6226282
14/12/2016 3,173.00p 3,217.50p 3,137.00p 3,167.50p 3430723
13/12/2016 3,190.00p 3,232.00p 3,134.50p 3,171.00p 4518226
12/12/2016 3,240.00p 3,276.00p 3,220.00p 3,245.00p 4485164
09/12/2016 3,315.00p 3,315.00p 3,221.86p 3,223.50p 3941746
08/12/2016 3,250.00p 3,340.50p 3,202.50p 3,294.00p 6412281
07/12/2016 3,113.00p 3,240.75p 3,113.00p 3,221.50p 7898475
06/12/2016 3,044.50p 3,044.50p 2,982.50p 3,021.50p 3805055
05/12/2016 3,033.50p 3,085.50p 2,954.74p 3,054.00p 4196125
02/12/2016 3,000.00p 3,023.50p 2,934.50p 3,005.50p 3062942
01/12/2016 3,024.50p 3,050.50p 2,946.50p 3,028.00p 4929012
30/11/2016 2,998.00p 3,079.95p 2,952.00p 2,990.00p 7149794
29/11/2016 3,100.00p 3,100.00p 3,029.00p 3,067.00p 3669423
28/11/2016 3,149.00p 3,158.58p 3,095.50p 3,140.00p 4444719
25/11/2016 3,190.00p 3,190.00p 3,096.50p 3,113.00p 3737322
24/11/2016 3,100.00p 3,118.00p 3,065.50p 3,103.00p 4945880
23/11/2016 3,125.00p 3,138.50p 3,021.50p 3,099.50p 4335467
22/11/2016 3,085.00p 3,085.00p 3,038.00p 3,073.00p 4759957
21/11/2016 2,982.50p 3,000.50p 2,939.50p 2,969.50p 3475003
18/11/2016 2,976.00p 2,981.00p 2,919.00p 2,934.00p 3953002
17/11/2016 2,990.00p 3,022.00p 2,968.00p 3,021.00p 4757884
16/11/2016 3,024.00p 3,047.00p 2,963.23p 2,963.50p 5172282
15/11/2016 3,095.00p 3,098.88p 2,982.50p 3,004.00p 6598640
14/11/2016 3,112.00p 3,180.00p 3,071.00p 3,145.50p 5309661
11/11/2016 3,151.00p 3,172.50p 3,028.00p 3,069.00p 6513063
10/11/2016 3,155.00p 3,217.00p 3,121.50p 3,147.50p 13612936
09/11/2016 2,798.00p 3,069.42p 2,775.00p 3,068.50p 10690725
08/11/2016 2,836.00p 2,878.50p 2,818.82p 2,872.00p 4001350
07/11/2016 2,798.00p 2,836.50p 2,797.00p 2,825.00p 4612966
04/11/2016 2,765.00p 2,792.06p 2,709.50p 2,727.50p 7556931
03/11/2016 2,792.50p 2,815.57p 2,764.50p 2,788.50p 4145951
02/11/2016 2,816.50p 2,845.50p 2,797.00p 2,830.00p 3839158
01/11/2016 2,863.00p 2,890.00p 2,833.50p 2,844.00p 3791122
31/10/2016 2,822.00p 2,856.50p 2,818.83p 2,839.50p 3607245
28/10/2016 2,801.00p 2,832.00p 2,771.50p 2,831.50p 4546186
27/10/2016 2,763.00p 2,806.00p 2,752.00p 2,796.50p 4300195
26/10/2016 2,768.00p 2,791.00p 2,756.00p 2,791.00p 4326674
25/10/2016 2,721.00p 2,818.50p 2,721.00p 2,796.00p 5943802
24/10/2016 2,695.00p 2,734.50p 2,671.00p 2,675.50p 3719194
21/10/2016 2,625.00p 2,677.50p 2,616.00p 2,668.50p 3810758
20/10/2016 2,635.00p 2,662.50p 2,588.50p 2,618.50p 2633167
19/10/2016 2,620.00p 2,637.00p 2,592.00p 2,623.50p 3229976
18/10/2016 2,616.50p 2,654.50p 2,609.00p 2,615.50p 4702345
17/10/2016 2,607.50p 2,623.00p 2,581.50p 2,588.50p 4345121
14/10/2016 2,652.50p 2,664.64p 2,593.10p 2,596.00p 4535171
13/10/2016 2,600.00p 2,623.00p 2,550.05p 2,576.00p 6877500
12/10/2016 2,704.50p 2,719.00p 2,656.50p 2,707.50p 5066261
11/10/2016 2,744.00p 2,800.00p 2,673.50p 2,679.50p 5780654
10/10/2016 2,692.50p 2,736.00p 2,677.00p 2,732.50p 3600242
07/10/2016 2,645.00p 2,717.00p 2,613.68p 2,676.50p 5195535
06/10/2016 2,647.00p 2,647.00p 2,605.50p 2,619.50p 3107109
05/10/2016 2,612.50p 2,642.50p 2,590.50p 2,640.50p 3809053
04/10/2016 2,622.00p 2,685.50p 2,592.07p 2,619.00p 7748197
03/10/2016 2,561.00p 2,618.00p 2,561.00p 2,606.50p 3552444
30/09/2016 2,584.00p 2,614.63p 2,560.00p 2,574.50p 5190327
29/09/2016 2,596.50p 2,635.00p 2,575.50p 2,634.00p 7723578
28/09/2016 2,490.00p 2,545.50p 2,482.00p 2,525.50p 6080103
27/09/2016 2,500.50p 2,515.00p 2,434.50p 2,460.00p 3746966
26/09/2016 2,510.00p 2,525.00p 2,473.00p 2,483.50p 3994703
23/09/2016 2,450.00p 2,521.00p 2,449.50p 2,519.00p 3612040
22/09/2016 2,524.50p 2,524.50p 2,434.82p 2,490.00p 6514633
21/09/2016 2,390.50p 2,424.08p 2,368.38p 2,411.00p 4078933
20/09/2016 2,366.00p 2,398.00p 2,353.50p 2,360.00p 3510235
19/09/2016 2,305.50p 2,365.50p 2,305.50p 2,359.00p 3868271
16/09/2016 2,280.50p 2,302.50p 2,260.50p 2,279.50p 4978021
15/09/2016 2,270.00p 2,301.00p 2,258.00p 2,297.00p 5818651
14/09/2016 2,273.00p 2,320.00p 2,263.00p 2,277.00p 3680128
13/09/2016 2,291.00p 2,318.00p 2,253.50p 2,257.00p 3839004
12/09/2016 2,292.50p 2,305.00p 2,256.00p 2,294.50p 4989657
09/09/2016 2,365.50p 2,398.00p 2,337.00p 2,350.00p 3672520
08/09/2016 2,337.00p 2,387.00p 2,326.00p 2,369.50p 4896235
07/09/2016 2,330.00p 2,336.50p 2,296.00p 2,334.00p 3167976
06/09/2016 2,332.50p 2,356.00p 2,313.00p 2,323.00p 2512322
05/09/2016 2,340.00p 2,370.50p 2,318.50p 2,327.00p 2115321
02/09/2016 2,318.50p 2,347.00p 2,287.00p 2,327.00p 4922651
01/09/2016 2,315.00p 2,339.00p 2,274.00p 2,299.00p 5461920
31/08/2016 2,314.00p 2,331.00p 2,281.50p 2,301.00p 6198012
30/08/2016 2,397.50p 2,409.50p 2,345.00p 2,350.50p 5072765
26/08/2016 2,404.50p 2,471.50p 2,401.50p 2,467.50p 4769190
25/08/2016 2,375.00p 2,398.50p 2,336.00p 2,389.00p 3481613
24/08/2016 2,434.00p 2,437.00p 2,380.00p 2,390.00p 3424695
23/08/2016 2,400.00p 2,454.50p 2,386.79p 2,450.00p 3043229
22/08/2016 2,435.00p 2,435.00p 2,365.50p 2,386.50p 3631580
19/08/2016 2,470.00p 2,473.00p 2,420.00p 2,446.00p 2447879
18/08/2016 2,466.00p 2,492.00p 2,459.00p 2,465.00p 3389286
17/08/2016 2,484.00p 2,497.00p 2,411.67p 2,436.50p 2832498
16/08/2016 2,442.00p 2,522.00p 2,442.00p 2,486.50p 5363603
15/08/2016 2,402.00p 2,442.50p 2,397.00p 2,435.50p 2677796
12/08/2016 2,494.00p 2,509.50p 2,401.50p 2,409.00p 5951740
11/08/2016 2,484.50p 2,516.00p 2,445.00p 2,489.00p 4462871
10/08/2016 2,520.00p 2,536.40p 2,492.50p 2,501.00p 3290958
09/08/2016 2,528.50p 2,542.00p 2,507.73p 2,525.00p 3930621
08/08/2016 2,511.00p 2,562.50p 2,457.00p 2,525.50p 4298838
05/08/2016 2,472.50p 2,517.00p 2,456.50p 2,484.50p 5821035
04/08/2016 2,399.00p 2,441.50p 2,374.00p 2,420.50p 5902941
03/08/2016 2,452.00p 2,462.00p 2,403.50p 2,423.00p 4505420
02/08/2016 2,440.00p 2,496.50p 2,421.00p 2,441.50p 3807267
01/08/2016 2,484.00p 2,519.50p 2,475.00p 2,486.00p 5838199
29/07/2016 2,450.00p 2,466.50p 2,417.50p 2,461.50p 4561375
28/07/2016 2,475.50p 2,507.50p 2,415.98p 2,460.50p 4348955
27/07/2016 2,445.00p 2,493.00p 2,438.00p 2,456.50p 3648456
26/07/2016 2,371.50p 2,426.00p 2,370.00p 2,423.00p 3158631
25/07/2016 2,372.50p 2,394.50p 2,331.50p 2,350.50p 2277493
22/07/2016 2,369.50p 2,383.50p 2,324.50p 2,363.00p 2911795
21/07/2016 2,355.00p 2,405.50p 2,352.00p 2,377.00p 4436738
20/07/2016 2,346.00p 2,355.00p 2,298.00p 2,339.00p 4869655
19/07/2016 2,440.00p 2,440.00p 2,355.00p 2,377.00p 5517498
18/07/2016 2,425.00p 2,469.00p 2,410.73p 2,462.50p 5227867
15/07/2016 2,490.00p 2,496.50p 2,445.00p 2,469.50p 4068755
14/07/2016 2,489.50p 2,543.00p 2,480.50p 2,490.50p 3933309
13/07/2016 2,485.00p 2,543.00p 2,460.50p 2,460.50p 5658208
12/07/2016 2,445.00p 2,497.50p 2,432.50p 2,486.50p 5026167
11/07/2016 2,416.00p 2,462.00p 2,411.50p 2,445.00p 4272400
08/07/2016 2,377.50p 2,405.00p 2,341.00p 2,368.00p 4303794
07/07/2016 2,361.50p 2,394.45p 2,334.00p 2,340.00p 3939980
06/07/2016 2,318.50p 2,396.00p 2,270.50p 2,330.00p 5005679
05/07/2016 2,351.50p 2,368.00p 2,292.00p 2,326.50p 4042978
04/07/2016 2,392.00p 2,407.00p 2,354.00p 2,356.00p 3177080
01/07/2016 2,313.00p 2,351.50p 2,286.00p 2,345.00p 4121197
30/06/2016 2,214.50p 2,296.00p 2,179.00p 2,294.00p 6188505
29/06/2016 2,166.00p 2,216.50p 2,150.00p 2,216.50p 4619458
28/06/2016 2,134.00p 2,166.50p 2,025.00p 2,132.50p 5027502
27/06/2016 2,105.00p 2,125.92p 2,061.00p 2,085.50p 6534233
24/06/2016 1,932.00p 2,119.00p 1,932.00p 2,077.50p 8439581
23/06/2016 2,071.00p 2,127.00p 2,051.50p 2,090.00p 3739073
22/06/2016 2,058.00p 2,086.00p 2,021.50p 2,067.50p 4719692
21/06/2016 2,003.50p 2,043.50p 1,990.00p 2,031.50p 3474847
20/06/2016 2,054.00p 2,055.00p 2,013.50p 2,040.50p 3721460
17/06/2016 1,960.00p 2,018.00p 1,958.00p 2,005.50p 6589272
16/06/2016 1,938.50p 1,962.00p 1,926.00p 1,955.00p 4721494
15/06/2016 1,911.50p 1,993.00p 1,911.50p 1,969.50p 5348145
14/06/2016 1,933.50p 1,957.50p 1,891.00p 1,895.50p 4892562
13/06/2016 1,922.50p 1,964.50p 1,922.50p 1,951.50p 3702654
10/06/2016 1,960.00p 1,973.50p 1,922.34p 1,942.00p 4042938
09/06/2016 2,040.00p 2,060.00p 1,961.00p 1,967.50p 3957104
08/06/2016 2,009.00p 2,064.50p 2,008.81p 2,040.00p 3845702
07/06/2016 2,032.50p 2,077.00p 2,001.00p 2,014.00p 4955148
06/06/2016 1,970.50p 2,032.00p 1,964.00p 2,015.50p 6702120
03/06/2016 1,883.50p 1,912.00p 1,876.50p 1,895.00p 5004947
02/06/2016 1,875.00p 1,890.00p 1,853.00p 1,865.50p 6766708
01/06/2016 1,928.50p 1,930.00p 1,858.50p 1,868.00p 8301077
31/05/2016 1,977.00p 2,010.91p 1,932.50p 1,942.50p 5600827
27/05/2016 1,982.00p 2,018.00p 1,943.50p 1,964.00p 4274540
26/05/2016 2,010.50p 2,035.00p 1,958.50p 1,969.00p 3887054
25/05/2016 1,992.00p 2,005.00p 1,950.50p 1,982.50p 3449741
24/05/2016 1,935.00p 1,987.00p 1,926.00p 1,963.00p 3861924
23/05/2016 1,940.00p 1,950.00p 1,910.50p 1,944.00p 3734580
20/05/2016 1,966.50p 1,999.00p 1,952.00p 1,952.50p 3551070
19/05/2016 1,930.00p 1,942.00p 1,885.50p 1,939.50p 6848765
18/05/2016 2,008.00p 2,010.00p 1,949.50p 1,993.50p 4394522
17/05/2016 2,031.50p 2,071.00p 1,989.00p 2,034.00p 4647808
16/05/2016 1,980.00p 2,048.50p 1,980.00p 2,012.00p 3078029
13/05/2016 1,948.50p 1,999.00p 1,929.00p 1,992.00p 5036773
12/05/2016 2,025.00p 2,034.00p 1,953.50p 1,972.00p 6630750
11/05/2016 2,006.50p 2,050.50p 1,999.50p 2,031.50p 4365424
10/05/2016 1,975.50p 2,018.00p 1,938.50p 2,001.00p 5751107
09/05/2016 2,065.00p 2,065.00p 1,954.50p 1,964.50p 7932436
06/05/2016 2,099.00p 2,142.00p 2,051.00p 2,133.50p 5057860
05/05/2016 2,113.00p 2,142.50p 2,079.50p 2,114.50p 3320511
04/05/2016 2,115.00p 2,144.50p 2,092.50p 2,102.00p 7939688
03/05/2016 2,233.00p 2,248.50p 2,136.00p 2,154.50p 8297208
29/04/2016 2,300.00p 2,355.00p 2,282.00p 2,300.50p 5162129
28/04/2016 2,227.50p 2,332.50p 2,223.00p 2,329.50p 6547972
27/04/2016 2,178.00p 2,244.50p 2,163.50p 2,234.00p 5455867
26/04/2016 2,201.00p 2,236.50p 2,175.00p 2,220.50p 6366736
25/04/2016 2,315.00p 2,315.00p 2,225.00p 2,237.50p 6090233
22/04/2016 2,333.00p 2,357.50p 2,311.80p 2,334.50p 6316461
21/04/2016 2,450.50p 2,487.50p 2,363.50p 2,404.50p 7945713
20/04/2016 2,360.00p 2,431.00p 2,338.50p 2,423.50p 7863099
19/04/2016 2,320.00p 2,345.00p 2,258.50p 2,333.00p 5963066
18/04/2016 2,187.00p 2,273.00p 2,168.00p 2,268.50p 5143098
15/04/2016 2,236.00p 2,260.15p 2,192.00p 2,230.50p 5759136
14/04/2016 2,241.50p 2,286.50p 2,203.00p 2,242.50p 5914298
13/04/2016 2,157.50p 2,245.00p 2,147.54p 2,245.00p 8085487
12/04/2016 2,050.00p 2,108.50p 2,050.00p 2,086.50p 4824543
11/04/2016 2,000.00p 2,044.50p 1,984.00p 2,030.50p 3848754
08/04/2016 1,936.50p 1,993.00p 1,933.50p 1,987.50p 3991838
07/04/2016 1,956.00p 1,976.50p 1,910.00p 1,917.50p 5826347
06/04/2016 1,940.00p 1,967.00p 1,892.00p 1,934.50p 3913963
05/04/2016 1,934.00p 1,939.22p 1,891.00p 1,927.50p 6110385
04/04/2016 1,950.50p 2,008.00p 1,939.22p 1,975.50p 4613147
01/04/2016 1,943.00p 1,988.00p 1,909.00p 1,943.00p 4373820
31/03/2016 1,952.00p 1,984.00p 1,915.00p 1,955.50p 4912900
30/03/2016 1,900.00p 2,001.50p 1,900.00p 1,973.00p 7145118
29/03/2016 1,945.00p 1,951.00p 1,845.00p 1,863.00p 5656475

*Close Price adjusted for both dividends and splits