Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/06/2015 2,827.00p 2,856.00p 2,811.44p 2,831.50p 2970060
11/06/2015 2,850.00p 2,886.50p 2,818.50p 2,839.00p 3675806
10/06/2015 2,779.00p 2,857.00p 2,776.00p 2,841.50p 5937142
09/06/2015 2,810.00p 2,832.60p 2,753.50p 2,781.00p 5179965
08/06/2015 2,850.00p 2,855.00p 2,810.00p 2,818.50p 3138268
05/06/2015 2,847.50p 2,894.00p 2,825.50p 2,852.50p 5193587
04/06/2015 2,870.00p 2,880.50p 2,831.00p 2,850.00p 3833739
03/06/2015 2,915.00p 2,917.50p 2,864.13p 2,881.50p 4365056
02/06/2015 2,844.50p 2,923.00p 2,818.50p 2,902.00p 5025155
01/06/2015 2,856.50p 2,882.00p 2,826.50p 2,834.50p 3528958
29/05/2015 2,884.00p 2,899.50p 2,842.50p 2,856.00p 3859029
28/05/2015 2,871.50p 2,884.29p 2,835.50p 2,884.00p 3016359
27/05/2015 2,875.00p 2,897.00p 2,855.00p 2,881.00p 2597266
26/05/2015 2,940.00p 2,959.50p 2,859.50p 2,874.50p 3294693
22/05/2015 2,878.00p 2,932.99p 2,866.00p 2,902.50p 3061392
21/05/2015 2,885.00p 2,927.00p 2,865.50p 2,873.50p 3077680
20/05/2015 2,825.00p 2,893.50p 2,806.50p 2,867.00p 4488572
19/05/2015 2,927.00p 2,935.00p 2,833.00p 2,847.00p 5960726
18/05/2015 2,921.00p 2,969.50p 2,918.12p 2,925.00p 3369696
15/05/2015 2,976.50p 2,990.00p 2,916.50p 2,930.50p 5578402
14/05/2015 2,949.00p 2,977.00p 2,916.50p 2,955.00p 3491614
13/05/2015 2,993.50p 3,033.50p 2,964.50p 2,978.50p 3833339
12/05/2015 3,004.50p 3,056.00p 2,959.00p 2,995.00p 4505401
11/05/2015 2,990.00p 3,061.50p 2,970.50p 3,030.00p 4701468
08/05/2015 2,968.00p 3,015.50p 2,950.00p 2,998.50p 4561942
07/05/2015 2,980.00p 3,000.00p 2,950.00p 2,967.50p 5695838
06/05/2015 3,006.00p 3,036.00p 2,981.50p 3,008.00p 5437216
05/05/2015 3,000.00p 3,050.00p 2,953.81p 3,011.00p 7302244
01/05/2015 2,935.00p 3,043.00p 2,928.00p 2,997.00p 6408003
30/04/2015 2,915.50p 2,923.50p 2,848.50p 2,885.00p 6343458
29/04/2015 2,939.00p 2,945.50p 2,894.50p 2,915.50p 5603789
28/04/2015 2,990.50p 3,013.50p 2,957.00p 2,979.50p 6487296
27/04/2015 3,065.00p 3,072.00p 2,968.50p 3,014.00p 4995312
24/04/2015 2,974.50p 3,040.00p 2,949.50p 3,003.50p 7912578
23/04/2015 2,873.00p 2,960.50p 2,813.12p 2,958.00p 6209249
22/04/2015 2,835.50p 2,866.00p 2,813.12p 2,863.50p 6978325
21/04/2015 2,860.00p 2,861.50p 2,798.00p 2,812.00p 4936733
20/04/2015 2,806.50p 2,883.50p 2,796.39p 2,874.00p 3778488
17/04/2015 2,820.50p 2,869.50p 2,780.50p 2,801.00p 5065226
16/04/2015 2,901.50p 2,912.00p 2,839.00p 2,842.00p 5663516
15/04/2015 2,870.00p 2,946.00p 2,857.50p 2,912.00p 5792346
14/04/2015 2,800.00p 2,903.00p 2,790.30p 2,892.50p 7130344
13/04/2015 2,813.00p 2,847.00p 2,769.00p 2,814.00p 4099127
10/04/2015 2,864.00p 2,881.00p 2,807.50p 2,837.00p 3675649
09/04/2015 2,820.00p 2,874.00p 2,762.00p 2,852.50p 4495064
08/04/2015 2,925.00p 2,941.46p 2,847.00p 2,853.50p 4904324
07/04/2015 2,795.00p 2,865.20p 2,770.00p 2,862.00p 5094282
02/04/2015 2,752.00p 2,788.95p 2,739.50p 2,751.00p 5609194
01/04/2015 2,780.00p 2,812.50p 2,752.50p 2,762.00p 5516849
31/03/2015 2,857.50p 2,874.00p 2,772.00p 2,772.00p 5414923
30/03/2015 2,822.00p 2,859.50p 2,721.19p 2,816.50p 3575593
27/03/2015 2,864.50p 2,873.06p 2,778.13p 2,809.50p 7122913
26/03/2015 2,901.00p 2,975.50p 2,861.50p 2,877.00p 4120422
25/03/2015 2,898.00p 2,945.87p 2,779.45p 2,926.00p 3748297
24/03/2015 2,915.00p 2,943.25p 2,877.00p 2,884.00p 4602402
23/03/2015 2,924.50p 2,953.50p 2,812.95p 2,942.50p 4927295
20/03/2015 2,854.50p 2,918.50p 2,820.50p 2,914.50p 8435540
19/03/2015 2,855.00p 2,893.00p 2,824.82p 2,845.50p 4308088
18/03/2015 2,851.50p 2,865.00p 2,817.50p 2,830.50p 5526462
17/03/2015 2,860.00p 2,910.24p 2,853.75p 2,873.50p 5289203
16/03/2015 2,825.00p 2,855.54p 2,812.00p 2,848.00p 4347552
13/03/2015 2,854.00p 2,873.50p 2,796.50p 2,809.50p 5748463
12/03/2015 2,870.00p 2,921.50p 2,852.50p 2,857.00p 5030625
11/03/2015 2,832.00p 2,855.00p 2,811.50p 2,844.00p 4538660
10/03/2015 2,890.00p 2,894.50p 2,829.50p 2,830.00p 5185260
09/03/2015 2,916.50p 2,917.50p 2,860.50p 2,910.50p 4381788
06/03/2015 2,970.50p 2,973.00p 2,908.50p 2,917.50p 5933337
05/03/2015 2,995.00p 3,020.00p 2,941.00p 2,985.00p 6510169
04/03/2015 3,124.50p 3,133.00p 3,052.00p 3,073.50p 5251049
03/03/2015 3,146.00p 3,192.47p 3,115.50p 3,135.00p 3795986
02/03/2015 3,244.00p 3,248.23p 3,133.50p 3,154.00p 6431480
27/02/2015 3,190.00p 3,203.50p 3,150.00p 3,192.00p 3461077
26/02/2015 3,187.00p 3,250.00p 3,174.50p 3,192.00p 4071059
25/02/2015 3,195.00p 3,232.50p 3,156.50p 3,170.50p 3117065
24/02/2015 3,153.00p 3,237.41p 3,097.69p 3,193.50p 4735657
23/02/2015 3,183.50p 3,217.00p 3,139.00p 3,150.50p 4746443
20/02/2015 3,208.50p 3,280.00p 3,195.64p 3,237.50p 6249055
19/02/2015 3,180.00p 3,241.00p 3,161.91p 3,220.00p 5758642
18/02/2015 3,193.50p 3,274.67p 3,120.37p 3,201.50p 4881605
17/02/2015 3,133.50p 3,253.00p 3,107.00p 3,180.00p 6294039
16/02/2015 3,151.50p 3,178.50p 3,126.00p 3,163.50p 3091806
13/02/2015 3,090.00p 3,162.00p 3,082.00p 3,151.50p 6269555
12/02/2015 3,010.00p 3,098.00p 2,988.00p 3,039.50p 6192248
11/02/2015 3,010.00p 3,071.40p 2,932.50p 2,971.50p 4591131
10/02/2015 3,098.00p 3,100.00p 2,980.50p 2,992.50p 6470580
09/02/2015 3,030.00p 3,103.00p 3,017.50p 3,095.00p 4732246
06/02/2015 3,068.00p 3,074.50p 3,020.50p 3,028.50p 3605352
05/02/2015 3,034.00p 3,101.00p 3,001.25p 3,080.50p 3715224
04/02/2015 3,079.50p 3,131.00p 3,018.00p 3,053.50p 5537398
03/02/2015 3,010.00p 3,080.00p 2,973.73p 3,076.00p 8279669
02/02/2015 2,910.00p 2,963.00p 2,873.50p 2,961.00p 5475391
30/01/2015 2,928.50p 2,959.00p 2,873.50p 2,925.00p 5342209
29/01/2015 2,887.00p 2,926.50p 2,864.50p 2,886.00p 4377338
28/01/2015 2,902.00p 2,913.50p 2,864.00p 2,894.50p 8380857
27/01/2015 2,881.00p 2,925.00p 2,840.50p 2,872.50p 4806207
26/01/2015 2,812.00p 2,966.50p 2,795.00p 2,887.50p 4110154
23/01/2015 2,981.50p 2,982.17p 2,867.50p 2,883.00p 5445307
22/01/2015 2,944.50p 3,009.00p 2,934.44p 2,966.50p 5305897
21/01/2015 2,893.00p 2,924.50p 2,851.50p 2,924.50p 3991933
20/01/2015 2,860.00p 2,885.50p 2,808.50p 2,885.50p 4606225
19/01/2015 2,888.00p 2,891.00p 2,815.00p 2,856.00p 3404896
16/01/2015 2,819.00p 2,895.00p 2,786.00p 2,888.50p 5093992
15/01/2015 2,825.00p 2,849.50p 2,716.00p 2,842.50p 7825399
14/01/2015 2,812.00p 2,815.00p 2,746.00p 2,804.50p 7613324
13/01/2015 2,912.00p 2,928.50p 2,893.00p 2,920.00p 3531958
12/01/2015 2,992.00p 3,000.00p 2,882.50p 2,924.50p 4238402
09/01/2015 3,015.50p 3,021.00p 2,962.00p 2,985.00p 3824114
08/01/2015 3,015.00p 3,039.00p 2,986.85p 3,027.50p 4640881
07/01/2015 2,952.00p 2,982.50p 2,919.00p 2,962.50p 3612881
06/01/2015 2,899.50p 2,975.50p 2,873.00p 2,944.50p 7118388
05/01/2015 2,972.00p 2,990.00p 2,870.00p 2,883.50p 4141115
02/01/2015 3,018.00p 3,029.50p 2,945.00p 2,970.00p 2698600
31/12/2014 2,972.50p 3,008.00p 2,958.00p 3,000.00p 1228430
30/12/2014 2,945.00p 3,007.00p 2,936.50p 2,993.50p 3801515
29/12/2014 2,925.00p 2,987.00p 2,920.00p 2,966.00p 2730380
24/12/2014 2,885.00p 2,896.00p 2,851.00p 2,887.50p 509337
23/12/2014 2,840.00p 2,907.50p 2,814.10p 2,894.50p 2602620
22/12/2014 2,891.50p 2,943.50p 2,851.50p 2,862.50p 2509778
19/12/2014 2,841.50p 2,888.50p 2,808.00p 2,872.00p 7463853
18/12/2014 2,857.00p 2,857.00p 2,762.96p 2,813.00p 6247532
17/12/2014 2,675.00p 2,838.50p 2,651.17p 2,801.50p 9296742
16/12/2014 2,617.00p 2,729.50p 2,600.00p 2,727.00p 7827543
15/12/2014 2,666.50p 2,728.00p 2,613.00p 2,616.50p 4545505
12/12/2014 2,706.50p 2,732.00p 2,680.00p 2,682.50p 4789136
11/12/2014 2,785.50p 2,813.00p 2,721.27p 2,748.00p 5460932
10/12/2014 2,847.00p 2,861.50p 2,797.50p 2,797.50p 3556673
09/12/2014 2,826.00p 2,906.50p 2,791.00p 2,849.50p 6306612
08/12/2014 2,880.00p 2,920.00p 2,863.50p 2,883.00p 3701647
05/12/2014 2,895.50p 2,931.50p 2,876.50p 2,898.00p 4565726
04/12/2014 3,011.00p 3,030.00p 2,876.82p 2,933.50p 7663941
03/12/2014 2,970.00p 3,043.24p 2,963.00p 3,011.00p 3937428
02/12/2014 2,957.00p 3,024.50p 2,940.00p 2,977.00p 4779686
01/12/2014 2,870.00p 2,992.50p 2,855.00p 2,956.00p 4889630
28/11/2014 3,036.00p 3,059.50p 2,969.00p 2,992.50p 4973681
27/11/2014 3,013.00p 3,062.50p 3,000.50p 3,012.00p 3687210
26/11/2014 2,995.50p 3,036.04p 2,980.00p 3,002.00p 3909098
25/11/2014 2,965.00p 2,996.00p 2,929.00p 2,986.00p 4496384
24/11/2014 3,024.50p 3,024.50p 2,967.00p 2,976.50p 4502293
21/11/2014 2,877.50p 3,057.02p 2,827.76p 3,042.00p 11799028
20/11/2014 2,886.00p 2,974.80p 2,814.50p 2,865.00p 7259752
19/11/2014 2,946.50p 2,967.50p 2,920.00p 2,942.00p 6353899
18/11/2014 3,025.00p 3,057.50p 2,996.50p 3,004.00p 4719562
17/11/2014 3,031.00p 3,087.50p 3,025.28p 3,058.00p 2512699
14/11/2014 3,040.00p 3,047.50p 2,981.50p 3,040.00p 3422411
13/11/2014 3,020.00p 3,058.00p 3,006.78p 3,044.50p 2823084
12/11/2014 2,970.00p 3,027.00p 2,960.59p 3,021.00p 3901790
11/11/2014 3,010.00p 3,010.00p 2,937.00p 2,986.00p 4846687
10/11/2014 3,049.00p 3,084.50p 2,998.50p 3,024.00p 2974001
07/11/2014 2,992.00p 3,056.00p 2,991.00p 3,039.00p 4376860
06/11/2014 2,950.00p 2,988.00p 2,942.00p 2,967.50p 3570962
05/11/2014 2,963.00p 2,994.50p 2,934.00p 2,988.00p 3706492
04/11/2014 2,953.00p 2,990.50p 2,935.50p 2,956.50p 3142126
03/11/2014 2,958.50p 3,011.50p 2,943.50p 2,969.00p 3026924
31/10/2014 3,020.00p 3,024.63p 2,927.50p 2,971.50p 4945726
30/10/2014 3,008.00p 3,008.00p 2,915.50p 2,946.50p 6270675
29/10/2014 3,050.00p 3,065.92p 2,980.00p 2,986.50p 4450335
28/10/2014 3,006.00p 3,035.50p 2,997.00p 3,023.50p 4165236
27/10/2014 3,038.50p 3,052.50p 2,957.00p 2,987.00p 3908687
24/10/2014 3,046.50p 3,057.37p 3,000.00p 3,012.50p 3928654
23/10/2014 3,062.00p 3,124.35p 3,013.50p 3,061.50p 6126747
22/10/2014 3,149.00p 3,149.00p 3,074.30p 3,089.50p 5244526
21/10/2014 3,085.00p 3,155.00p 3,070.50p 3,140.00p 5029058
20/10/2014 3,105.00p 3,120.50p 3,073.50p 3,079.00p 4119640
17/10/2014 3,092.50p 3,119.00p 3,040.00p 3,099.00p 6261508
16/10/2014 3,125.00p 3,140.00p 3,011.50p 3,083.00p 10012205
15/10/2014 3,164.00p 3,200.00p 3,043.10p 3,072.50p 8135571
14/10/2014 3,195.00p 3,195.00p 3,133.67p 3,163.50p 6819951
13/10/2014 2,980.00p 3,100.00p 2,965.70p 3,090.00p 6260641
10/10/2014 3,000.50p 3,015.50p 2,955.50p 2,965.00p 5975134
09/10/2014 3,065.00p 3,083.50p 3,003.08p 3,053.00p 5857142
08/10/2014 3,040.00p 3,042.50p 2,969.25p 2,989.00p 6134089
07/10/2014 3,180.00p 3,188.40p 2,940.00p 3,020.50p 13684049

*Close Price adjusted for both dividends and splits