Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits