Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/03/2016 1,927.00p 1,945.00p 1,877.00p 1,937.50p 4367324
23/03/2016 1,999.00p 2,009.00p 1,946.00p 1,969.00p 4196129
22/03/2016 2,006.50p 2,010.50p 1,952.00p 1,993.00p 4691092
21/03/2016 1,999.00p 2,036.00p 1,980.00p 2,014.00p 3675082
18/03/2016 2,040.50p 2,067.00p 2,004.12p 2,015.00p 8287124
17/03/2016 1,998.00p 2,048.00p 1,992.00p 2,034.00p 7108334
16/03/2016 1,927.50p 1,959.00p 1,911.00p 1,929.50p 4343370
15/03/2016 1,933.00p 1,941.50p 1,898.50p 1,921.50p 4999395
14/03/2016 2,018.00p 2,081.00p 1,966.00p 2,001.50p 4840871
11/03/2016 2,000.00p 2,027.00p 1,959.50p 2,000.00p 5304073
10/03/2016 2,035.50p 2,072.50p 1,955.50p 1,957.00p 6382424
09/03/2016 2,016.00p 2,048.00p 1,979.50p 2,030.50p 6555324
08/03/2016 2,158.00p 2,158.00p 2,015.00p 2,026.00p 9731674
07/03/2016 2,156.00p 2,262.00p 2,085.00p 2,237.00p 12486218
04/03/2016 2,050.00p 2,134.50p 2,037.50p 2,130.00p 7318754
03/03/2016 2,032.50p 2,107.50p 1,985.50p 2,012.00p 8415202
02/03/2016 1,960.00p 2,015.16p 1,953.50p 2,007.50p 7097469
01/03/2016 1,891.50p 1,988.50p 1,884.00p 1,940.00p 5191439
29/02/2016 1,834.50p 1,914.00p 1,816.00p 1,904.00p 5827840
26/02/2016 1,836.00p 1,919.59p 1,835.50p 1,860.50p 5380579
25/02/2016 1,850.00p 1,866.00p 1,795.00p 1,806.50p 5252100
24/02/2016 1,972.50p 1,976.98p 1,869.00p 1,874.00p 8069495
23/02/2016 2,029.50p 2,045.50p 1,979.00p 1,988.00p 6703630
22/02/2016 1,965.00p 2,065.50p 1,936.00p 2,051.00p 6878322
19/02/2016 1,868.50p 1,911.50p 1,848.50p 1,891.50p 5496305
18/02/2016 1,940.00p 1,943.00p 1,868.50p 1,888.50p 5977059
17/02/2016 1,869.50p 1,953.50p 1,853.50p 1,951.00p 6198252
16/02/2016 1,888.50p 1,926.50p 1,813.50p 1,852.00p 5148167
15/02/2016 1,872.00p 1,898.00p 1,800.50p 1,851.00p 5597163
12/02/2016 1,705.50p 1,851.00p 1,701.50p 1,847.50p 7674305
11/02/2016 1,715.00p 1,732.50p 1,604.50p 1,705.00p 7873026
10/02/2016 1,771.00p 1,788.50p 1,732.50p 1,765.00p 5005338
09/02/2016 1,822.50p 1,830.50p 1,705.00p 1,751.00p 5838871
08/02/2016 1,850.00p 1,893.00p 1,793.00p 1,840.50p 7536073
05/02/2016 1,851.00p 1,886.00p 1,766.00p 1,818.00p 8903838
04/02/2016 1,780.00p 1,891.50p 1,747.50p 1,858.00p 9236049
03/02/2016 1,616.50p 1,706.03p 1,607.00p 1,685.00p 6060807
02/02/2016 1,668.50p 1,677.00p 1,589.00p 1,617.50p 6409968
01/02/2016 1,720.00p 1,724.50p 1,646.50p 1,696.00p 3967486
29/01/2016 1,731.00p 1,742.50p 1,651.50p 1,714.00p 5844873
28/01/2016 1,704.50p 1,765.00p 1,684.50p 1,700.00p 6968502
27/01/2016 1,670.50p 1,717.00p 1,646.50p 1,717.00p 6066383
26/01/2016 1,584.00p 1,693.50p 1,570.50p 1,688.50p 5969803
25/01/2016 1,667.00p 1,669.50p 1,594.50p 1,609.00p 5906047
22/01/2016 1,711.50p 1,742.00p 1,637.50p 1,653.50p 8044698
21/01/2016 1,593.50p 1,680.50p 1,576.50p 1,672.00p 6804501
20/01/2016 1,610.50p 1,617.00p 1,557.00p 1,577.50p 6175607
19/01/2016 1,677.00p 1,726.00p 1,647.50p 1,657.00p 5743394
18/01/2016 1,629.50p 1,670.00p 1,611.50p 1,632.50p 5100741
15/01/2016 1,714.00p 1,724.00p 1,636.00p 1,643.50p 7765539
14/01/2016 1,672.00p 1,755.50p 1,652.50p 1,735.00p 6571019
13/01/2016 1,671.50p 1,738.50p 1,665.68p 1,683.50p 6226491
12/01/2016 1,682.50p 1,730.50p 1,637.50p 1,652.00p 6504489
11/01/2016 1,723.50p 1,758.00p 1,693.00p 1,697.00p 6158561
08/01/2016 1,815.00p 1,831.00p 1,739.00p 1,739.00p 5965275
07/01/2016 1,780.00p 1,801.50p 1,740.00p 1,784.50p 7370506
06/01/2016 1,926.00p 1,927.00p 1,820.00p 1,846.50p 6030597
05/01/2016 1,926.00p 1,970.50p 1,897.50p 1,939.50p 4257560
04/01/2016 1,960.00p 1,960.00p 1,892.50p 1,902.50p 5641577
31/12/2015 1,959.00p 1,981.50p 1,959.00p 1,979.50p 887165
30/12/2015 1,966.00p 1,989.00p 1,941.50p 1,959.00p 2735289
29/12/2015 2,010.00p 2,014.50p 1,952.00p 1,978.00p 3612334
24/12/2015 2,018.00p 2,032.46p 1,986.50p 2,006.50p 770844
23/12/2015 1,940.50p 2,025.00p 1,940.50p 2,014.50p 5280053
22/12/2015 1,875.00p 1,902.50p 1,873.50p 1,898.50p 2749556
21/12/2015 1,853.00p 1,938.00p 1,853.00p 1,863.00p 4865825
18/12/2015 1,852.00p 1,891.50p 1,848.00p 1,862.50p 10248310
17/12/2015 1,920.00p 1,933.00p 1,859.00p 1,859.00p 5102430
16/12/2015 1,890.00p 1,937.50p 1,871.50p 1,899.50p 5590658
15/12/2015 1,870.00p 1,910.00p 1,860.00p 1,879.50p 4885768
14/12/2015 1,892.00p 1,920.00p 1,843.00p 1,848.00p 5244019
11/12/2015 1,971.50p 2,005.50p 1,871.00p 1,885.50p 6349231
10/12/2015 1,975.00p 2,032.50p 1,945.50p 1,971.00p 5711692
09/12/2015 1,945.00p 2,001.26p 1,872.00p 1,966.50p 10425515
08/12/2015 2,020.00p 2,050.00p 1,893.00p 1,893.00p 11089937
07/12/2015 2,080.50p 2,102.50p 2,056.00p 2,066.00p 4565512
04/12/2015 2,100.00p 2,145.50p 2,063.50p 2,081.00p 6529057
03/12/2015 2,180.00p 2,180.00p 2,114.00p 2,114.00p 7065005
02/12/2015 2,220.00p 2,231.50p 2,174.00p 2,188.50p 4406829
01/12/2015 2,222.00p 2,242.00p 2,195.50p 2,214.50p 4074033
30/11/2015 2,190.00p 2,221.00p 2,151.00p 2,208.50p 6328973
27/11/2015 2,250.00p 2,250.00p 2,182.53p 2,199.00p 4716586
26/11/2015 2,246.00p 2,300.00p 2,237.50p 2,271.00p 3305915
25/11/2015 2,271.50p 2,291.50p 2,227.50p 2,249.50p 4022421
24/11/2015 2,265.50p 2,294.00p 2,230.00p 2,274.00p 4419797
23/11/2015 2,270.00p 2,325.00p 2,239.00p 2,280.00p 5680967
20/11/2015 2,296.00p 2,331.50p 2,276.50p 2,296.00p 4236432
19/11/2015 2,283.00p 2,328.50p 2,277.00p 2,290.00p 6959279
18/11/2015 2,200.00p 2,272.50p 2,190.50p 2,260.50p 4913987
17/11/2015 2,245.00p 2,288.50p 2,204.50p 2,214.00p 6176430
16/11/2015 2,233.50p 2,302.00p 2,215.00p 2,221.00p 5168875
13/11/2015 2,240.00p 2,283.00p 2,224.00p 2,244.00p 4765244
12/11/2015 2,315.00p 2,348.50p 2,235.50p 2,238.00p 6022998
11/11/2015 2,320.00p 2,358.50p 2,286.50p 2,307.00p 4236558
10/11/2015 2,308.00p 2,324.00p 2,257.50p 2,318.50p 6034063
09/11/2015 2,276.50p 2,346.00p 2,265.50p 2,291.00p 6046522
06/11/2015 2,329.50p 2,352.00p 2,257.00p 2,282.00p 7262784
05/11/2015 2,350.00p 2,363.50p 2,284.50p 2,299.00p 6179973
04/11/2015 2,369.50p 2,434.00p 2,367.50p 2,370.50p 5770941
03/11/2015 2,326.00p 2,348.15p 2,278.50p 2,347.50p 5771689
02/11/2015 2,334.00p 2,370.00p 2,303.50p 2,321.50p 4378077
30/10/2015 2,351.50p 2,398.50p 2,340.30p 2,358.50p 4212212
29/10/2015 2,375.00p 2,375.00p 2,322.50p 2,357.50p 5943336
28/10/2015 2,400.00p 2,428.50p 2,348.00p 2,415.00p 6352790
27/10/2015 2,470.00p 2,478.50p 2,419.00p 2,432.50p 3755206
26/10/2015 2,493.00p 2,531.00p 2,464.50p 2,487.50p 3282187
23/10/2015 2,491.00p 2,555.00p 2,441.50p 2,506.50p 6109722
22/10/2015 2,430.00p 2,481.50p 2,405.50p 2,468.50p 3891801
21/10/2015 2,426.00p 2,465.50p 2,380.50p 2,426.00p 3367090
20/10/2015 2,422.50p 2,437.00p 2,390.00p 2,428.00p 3565845
19/10/2015 2,475.00p 2,486.00p 2,433.50p 2,440.00p 3445074
16/10/2015 2,530.00p 2,535.00p 2,480.00p 2,492.50p 3455367
15/10/2015 2,556.00p 2,591.50p 2,511.50p 2,513.00p 4481138
14/10/2015 2,495.00p 2,575.50p 2,478.00p 2,528.00p 4923220
13/10/2015 2,549.00p 2,550.00p 2,488.00p 2,522.50p 3850515
12/10/2015 2,605.00p 2,613.50p 2,519.00p 2,537.00p 4849612
09/10/2015 2,554.50p 2,621.00p 2,552.00p 2,599.50p 7690543
08/10/2015 2,459.50p 2,523.00p 2,433.50p 2,520.00p 6116521
07/10/2015 2,400.00p 2,538.00p 2,387.56p 2,487.00p 13567264
06/10/2015 2,332.50p 2,334.50p 2,283.50p 2,314.00p 4241788
05/10/2015 2,300.00p 2,321.50p 2,287.00p 2,315.50p 5084660
02/10/2015 2,219.00p 2,259.00p 2,195.00p 2,242.00p 4171823
01/10/2015 2,261.00p 2,283.00p 2,205.50p 2,220.00p 5122616
30/09/2015 2,230.00p 2,233.50p 2,180.50p 2,210.00p 6172810
29/09/2015 2,096.50p 2,168.50p 2,090.50p 2,149.50p 6128245
28/09/2015 2,220.50p 2,220.50p 2,100.50p 2,111.00p 6844545
25/09/2015 2,222.50p 2,256.00p 2,199.00p 2,217.00p 4738370
24/09/2015 2,212.50p 2,254.00p 2,177.00p 2,185.50p 5235981
23/09/2015 2,189.50p 2,263.00p 2,177.50p 2,222.00p 4330725
22/09/2015 2,268.00p 2,273.00p 2,154.00p 2,194.00p 5871137
21/09/2015 2,285.00p 2,323.00p 2,269.82p 2,274.50p 3474582
18/09/2015 2,330.00p 2,361.50p 2,235.00p 2,299.50p 8333632
17/09/2015 2,407.50p 2,437.50p 2,338.50p 2,341.50p 5361367
16/09/2015 2,402.00p 2,415.50p 2,327.50p 2,395.50p 6285144
15/09/2015 2,380.00p 2,402.50p 2,319.50p 2,388.50p 5226791
14/09/2015 2,394.50p 2,450.00p 2,359.00p 2,397.50p 6939486
11/09/2015 2,386.50p 2,446.50p 2,376.50p 2,383.00p 5931892
10/09/2015 2,360.00p 2,401.50p 2,316.00p 2,365.00p 6042651
09/09/2015 2,380.50p 2,420.00p 2,358.50p 2,377.50p 5591736
08/09/2015 2,270.50p 2,316.50p 2,270.00p 2,309.50p 4037039
07/09/2015 2,285.50p 2,294.00p 2,241.50p 2,251.00p 3949475
04/09/2015 2,321.00p 2,352.00p 2,227.50p 2,235.00p 5032402
03/09/2015 2,284.00p 2,376.50p 2,284.00p 2,341.00p 6305288
02/09/2015 2,288.50p 2,330.00p 2,257.00p 2,266.50p 4659130
01/09/2015 2,351.00p 2,375.00p 2,246.00p 2,271.00p 6702507
28/08/2015 2,384.00p 2,403.50p 2,323.50p 2,388.00p 6266439
27/08/2015 2,255.50p 2,366.00p 2,234.50p 2,349.00p 6736767
26/08/2015 2,230.00p 2,270.00p 2,183.79p 2,200.00p 6318048
25/08/2015 2,210.00p 2,300.00p 2,188.50p 2,244.50p 10234660
24/08/2015 2,209.00p 2,240.50p 2,107.78p 2,154.50p 9856403
21/08/2015 2,331.00p 2,378.00p 2,312.00p 2,315.00p 4171954
20/08/2015 2,310.50p 2,386.00p 2,310.00p 2,361.00p 5609549
19/08/2015 2,414.50p 2,425.50p 2,311.50p 2,323.00p 6547119
18/08/2015 2,420.00p 2,445.50p 2,387.50p 2,412.00p 3746742
17/08/2015 2,459.00p 2,474.50p 2,425.50p 2,445.00p 4184172
14/08/2015 2,463.50p 2,499.00p 2,434.50p 2,462.50p 3553688
13/08/2015 2,509.50p 2,543.50p 2,447.50p 2,459.00p 5710244
12/08/2015 2,495.50p 2,585.00p 2,467.00p 2,554.50p 10021746
11/08/2015 2,588.00p 2,640.50p 2,548.50p 2,553.50p 8311209
10/08/2015 2,581.00p 2,635.00p 2,545.50p 2,635.00p 5430274
07/08/2015 2,574.00p 2,629.50p 2,562.00p 2,587.50p 6824812
06/08/2015 2,616.00p 2,623.00p 2,541.00p 2,575.50p 6018797
05/08/2015 2,500.00p 2,594.00p 2,491.50p 2,567.50p 6976350
04/08/2015 2,432.50p 2,498.00p 2,416.00p 2,470.50p 4704410
03/08/2015 2,476.00p 2,480.00p 2,402.50p 2,432.50p 4929196
31/07/2015 2,469.00p 2,492.00p 2,425.50p 2,486.50p 5604908
30/07/2015 2,463.00p 2,478.00p 2,433.00p 2,456.50p 4402093
29/07/2015 2,435.00p 2,463.00p 2,407.50p 2,454.00p 4684602
28/07/2015 2,400.00p 2,433.16p 2,383.50p 2,406.00p 6744345
27/07/2015 2,414.00p 2,440.00p 2,373.00p 2,394.00p 5938309
24/07/2015 2,495.00p 2,513.50p 2,377.00p 2,400.50p 6568553
23/07/2015 2,499.50p 2,528.50p 2,473.50p 2,488.00p 3827181
22/07/2015 2,540.00p 2,550.50p 2,489.68p 2,502.50p 5676288
21/07/2015 2,585.00p 2,610.00p 2,562.00p 2,597.00p 2987419
20/07/2015 2,597.50p 2,609.00p 2,577.00p 2,591.00p 2558059
17/07/2015 2,616.50p 2,626.00p 2,580.50p 2,593.00p 3558487
16/07/2015 2,606.50p 2,646.00p 2,568.50p 2,622.50p 3870964
15/07/2015 2,590.00p 2,642.18p 2,571.50p 2,597.00p 4925083
14/07/2015 2,609.00p 2,617.00p 2,575.00p 2,580.50p 4031924
13/07/2015 2,555.00p 2,600.50p 2,504.00p 2,600.50p 5867715
10/07/2015 2,600.00p 2,610.00p 2,501.55p 2,539.50p 5174398
09/07/2015 2,520.50p 2,560.00p 2,501.00p 2,528.50p 5097297
08/07/2015 2,458.00p 2,513.50p 2,438.00p 2,484.50p 7505532
07/07/2015 2,577.00p 2,578.50p 2,481.00p 2,492.50p 5644563
06/07/2015 2,560.00p 2,591.00p 2,545.00p 2,578.00p 3354723
03/07/2015 2,612.50p 2,626.00p 2,576.00p 2,606.00p 3014515
02/07/2015 2,600.50p 2,667.50p 2,590.00p 2,633.00p 4245778
01/07/2015 2,635.00p 2,658.00p 2,608.50p 2,621.00p 4348968
30/06/2015 2,691.50p 2,696.00p 2,614.00p 2,614.00p 5860568
29/06/2015 2,675.50p 2,714.50p 2,669.44p 2,691.50p 4346864
26/06/2015 2,716.50p 2,746.00p 2,678.00p 2,708.50p 4323101
25/06/2015 2,759.00p 2,784.50p 2,727.00p 2,733.00p 3806488
24/06/2015 2,775.00p 2,804.70p 2,774.50p 2,780.50p 3603912
23/06/2015 2,768.00p 2,782.17p 2,729.50p 2,758.50p 4011117
22/06/2015 2,757.50p 2,845.71p 2,719.96p 2,770.00p 3164669
19/06/2015 2,734.00p 2,764.88p 2,722.50p 2,732.00p 4096191
18/06/2015 2,702.00p 2,776.00p 2,694.00p 2,749.50p 5300207
17/06/2015 2,744.50p 2,750.00p 2,708.50p 2,722.50p 4697285
16/06/2015 2,760.50p 2,782.00p 2,738.00p 2,745.50p 4954160
15/06/2015 2,815.00p 2,840.50p 2,790.50p 2,806.50p 2369226

*Close Price adjusted for both dividends and splits