Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/03/2013 3,377.00p 3,408.00p 3,362.99p 3,369.00p 3722288
05/03/2013 3,361.00p 3,471.51p 3,350.00p 3,438.50p 6208530
04/03/2013 3,380.00p 3,397.00p 3,305.00p 3,316.00p 7475560
01/03/2013 3,525.00p 3,526.50p 3,395.00p 3,442.00p 4901932
28/02/2013 3,595.00p 3,595.00p 3,500.00p 3,541.00p 4293080
27/02/2013 3,520.50p 3,544.50p 3,457.00p 3,535.00p 3634293
26/02/2013 3,480.00p 3,529.50p 3,465.00p 3,500.00p 5622578
25/02/2013 3,515.50p 3,543.00p 3,490.89p 3,529.50p 4477728
22/02/2013 3,555.00p 3,591.82p 3,464.50p 3,476.00p 5957374
21/02/2013 3,592.00p 3,652.08p 3,518.00p 3,518.50p 6745806
20/02/2013 3,713.50p 3,747.00p 3,615.50p 3,646.50p 4939835
19/02/2013 3,710.00p 3,738.55p 3,661.50p 3,713.50p 3815805
18/02/2013 3,737.00p 3,786.37p 3,682.50p 3,711.00p 2563082
15/02/2013 3,719.00p 3,767.54p 3,714.64p 3,733.50p 3947443
14/02/2013 3,817.00p 3,872.61p 3,685.50p 3,745.50p 8163296
13/02/2013 3,710.00p 3,789.00p 3,670.00p 3,757.00p 4992712
12/02/2013 3,653.50p 3,675.00p 3,643.50p 3,670.00p 2573447
11/02/2013 3,640.00p 3,676.00p 3,627.50p 3,656.00p 1507662
08/02/2013 3,670.50p 3,688.50p 3,653.50p 3,658.00p 2253326
07/02/2013 3,654.50p 3,687.50p 3,619.50p 3,660.00p 4891159
06/02/2013 3,645.50p 3,684.65p 3,617.00p 3,660.00p 2449435
05/02/2013 3,604.50p 3,651.50p 3,604.50p 3,625.00p 3117876
04/02/2013 3,684.00p 3,693.50p 3,590.50p 3,615.00p 3439797
01/02/2013 3,564.00p 3,685.00p 3,564.00p 3,679.00p 4052572
31/01/2013 3,534.00p 3,602.00p 3,529.00p 3,560.00p 3337502
30/01/2013 3,611.00p 3,623.00p 3,519.00p 3,552.00p 4448215
29/01/2013 3,521.00p 3,585.50p 3,514.00p 3,575.50p 2759437
28/01/2013 3,520.00p 3,539.25p 3,494.50p 3,506.00p 2126807
25/01/2013 3,547.50p 3,560.50p 3,491.00p 3,518.00p 3831104
24/01/2013 3,539.50p 3,580.00p 3,501.00p 3,575.00p 3522428
23/01/2013 3,529.00p 3,564.69p 3,496.50p 3,501.00p 3195364
22/01/2013 3,579.50p 3,584.13p 3,488.00p 3,537.50p 3311269
21/01/2013 3,537.00p 3,567.00p 3,372.41p 3,555.00p 2317488
18/01/2013 3,509.50p 3,546.00p 3,439.50p 3,502.50p 6294371
17/01/2013 3,300.00p 3,444.00p 3,293.40p 3,439.50p 11752773
16/01/2013 3,473.50p 3,481.50p 3,434.50p 3,458.00p 3666744
15/01/2013 3,467.00p 3,546.00p 3,450.00p 3,490.00p 3935259
14/01/2013 3,467.00p 3,521.50p 3,455.00p 3,473.50p 3337733
11/01/2013 3,494.00p 3,495.10p 3,419.50p 3,468.00p 4695456
10/01/2013 3,560.00p 3,577.00p 3,503.50p 3,511.50p 3852951
09/01/2013 3,555.00p 3,591.00p 3,511.00p 3,548.00p 3853047
08/01/2013 3,555.50p 3,558.00p 3,524.50p 3,547.00p 3657768
07/01/2013 3,610.50p 3,610.50p 3,560.65p 3,574.50p 3376956
04/01/2013 3,648.00p 3,648.00p 3,584.00p 3,613.00p 3621949
03/01/2013 3,690.00p 3,691.00p 3,614.77p 3,658.50p 3346313
02/01/2013 3,606.00p 3,726.50p 3,606.00p 3,691.00p 5518684
31/12/2012 3,511.00p 3,536.50p 3,492.43p 3,511.50p 718154
28/12/2012 3,543.50p 3,583.00p 3,517.00p 3,535.50p 1730517
27/12/2012 3,513.00p 3,607.86p 3,511.00p 3,541.50p 1843013
24/12/2012 3,482.50p 3,538.50p 3,465.50p 3,509.00p 1035858
21/12/2012 3,462.50p 3,505.00p 3,435.00p 3,490.00p 5972114
20/12/2012 3,496.50p 3,564.00p 3,490.00p 3,495.00p 4114148
19/12/2012 3,584.00p 3,615.50p 3,505.00p 3,506.50p 6728021
18/12/2012 3,480.50p 3,577.10p 3,458.56p 3,568.00p 8080558
17/12/2012 3,397.00p 3,470.00p 3,383.50p 3,470.00p 4817686
14/12/2012 3,340.00p 3,398.00p 3,322.00p 3,390.00p 4968733
13/12/2012 3,332.00p 3,348.00p 3,310.00p 3,338.50p 3601996
12/12/2012 3,306.50p 3,328.50p 3,287.50p 3,311.00p 4486247
11/12/2012 3,277.00p 3,319.00p 3,266.00p 3,309.00p 3788200
10/12/2012 3,268.00p 3,287.00p 3,256.28p 3,277.50p 3641664
07/12/2012 3,234.50p 3,293.50p 3,226.00p 3,256.00p 4211867
06/12/2012 3,203.50p 3,250.00p 3,183.50p 3,237.00p 5872176
05/12/2012 3,175.00p 3,236.00p 3,173.12p 3,226.00p 6550827
04/12/2012 3,096.50p 3,162.69p 3,095.00p 3,130.50p 3485523
03/12/2012 3,107.50p 3,152.00p 3,107.50p 3,120.00p 3997134
30/11/2012 3,089.00p 3,118.00p 3,079.04p 3,093.50p 3753326
29/11/2012 2,990.00p 3,100.00p 2,987.50p 3,090.00p 8105075
28/11/2012 2,950.00p 2,981.50p 2,919.50p 2,940.50p 4569775
27/11/2012 3,018.50p 3,037.78p 2,971.00p 2,978.50p 3034861
26/11/2012 2,994.50p 3,018.50p 2,972.00p 2,994.00p 2635185
23/11/2012 3,005.00p 3,021.00p 2,979.50p 3,006.50p 2831816
22/11/2012 3,015.00p 3,030.00p 2,993.50p 3,010.00p 3542265
21/11/2012 2,989.50p 3,008.00p 2,976.50p 2,997.00p 4030061
20/11/2012 3,021.00p 3,031.38p 2,991.00p 3,028.00p 2725504
19/11/2012 2,971.00p 3,037.58p 2,971.00p 3,025.00p 3922655
16/11/2012 3,000.00p 3,019.10p 2,918.00p 2,934.50p 6184409
15/11/2012 2,996.00p 3,034.50p 2,983.50p 3,000.00p 3936039
14/11/2012 3,081.50p 3,096.00p 3,014.00p 3,025.00p 3681385
13/11/2012 3,056.00p 3,092.50p 3,010.00p 3,089.50p 3667733
12/11/2012 3,099.00p 3,113.00p 3,065.00p 3,081.00p 2419679
09/11/2012 3,083.00p 3,114.00p 3,039.89p 3,099.00p 3698175
08/11/2012 3,132.50p 3,140.50p 3,071.50p 3,084.50p 3257857
07/11/2012 3,220.00p 3,235.00p 3,108.00p 3,115.50p 4827266
06/11/2012 3,140.00p 3,202.50p 3,138.00p 3,185.00p 3847114
05/11/2012 3,125.00p 3,175.00p 3,125.00p 3,145.00p 4954917
02/11/2012 3,170.50p 3,261.00p 3,157.50p 3,214.00p 7559151
01/11/2012 3,095.00p 3,182.00p 3,084.19p 3,165.50p 3760334
31/10/2012 3,138.50p 3,162.00p 3,102.00p 3,104.50p 3374892
30/10/2012 3,088.00p 3,166.50p 3,084.54p 3,142.50p 1720911
29/10/2012 3,094.50p 3,104.00p 3,056.00p 3,080.00p 2451383
26/10/2012 3,070.00p 3,138.00p 3,033.00p 3,110.50p 4336913
25/10/2012 3,148.00p 3,182.00p 3,095.00p 3,100.00p 4128505
24/10/2012 3,139.50p 3,169.00p 3,074.00p 3,124.50p 4444066
23/10/2012 3,194.00p 3,196.50p 3,080.00p 3,132.00p 4331435
22/10/2012 3,186.00p 3,224.50p 3,160.00p 3,194.00p 3313774
19/10/2012 3,244.00p 3,254.00p 3,191.50p 3,200.50p 4413423
18/10/2012 3,217.00p 3,277.33p 3,190.00p 3,260.00p 8146657
17/10/2012 3,061.50p 3,192.50p 3,041.50p 3,184.00p 8069931
16/10/2012 3,000.00p 3,073.50p 2,986.00p 3,061.00p 5234499
15/10/2012 2,970.00p 3,007.50p 2,958.97p 2,973.50p 4685954
12/10/2012 3,066.00p 3,098.00p 3,022.00p 3,022.00p 5316737
11/10/2012 2,998.50p 3,084.00p 2,988.00p 3,071.50p 5166158
10/10/2012 3,017.00p 3,062.00p 3,001.00p 3,001.00p 3799870
09/10/2012 3,020.00p 3,066.50p 2,997.50p 3,030.00p 5518227
08/10/2012 2,960.00p 2,990.50p 2,928.00p 2,984.50p 3208227
05/10/2012 2,943.50p 3,036.50p 2,942.50p 2,987.00p 5835631
04/10/2012 2,945.00p 2,963.00p 2,890.50p 2,923.00p 3204132
03/10/2012 2,893.00p 2,951.95p 2,884.50p 2,934.50p 3731178
02/10/2012 2,916.00p 3,002.27p 2,911.00p 2,915.00p 4739066
01/10/2012 2,877.00p 2,948.50p 2,877.00p 2,938.00p 4330834
28/09/2012 2,915.00p 2,942.43p 2,882.82p 2,885.00p 4876111
27/09/2012 2,900.00p 2,912.47p 2,865.50p 2,884.00p 4566948
26/09/2012 2,885.00p 2,906.43p 2,832.00p 2,841.00p 7041091
25/09/2012 2,947.50p 2,981.00p 2,928.50p 2,940.00p 6019841
24/09/2012 3,017.00p 3,045.70p 2,966.00p 2,980.00p 5294764
21/09/2012 3,111.00p 3,119.00p 3,032.00p 3,041.00p 8882624
20/09/2012 3,090.00p 3,095.00p 3,053.50p 3,077.00p 6484836
19/09/2012 3,204.50p 3,235.00p 3,138.50p 3,161.50p 5626237
18/09/2012 3,182.00p 3,206.50p 3,106.00p 3,193.50p 6274429
17/09/2012 3,248.00p 3,285.50p 3,192.25p 3,216.00p 4913547
14/09/2012 3,250.00p 3,317.00p 3,085.00p 3,281.50p 14267651
13/09/2012 3,083.00p 3,089.50p 3,011.00p 3,078.50p 6305935
12/09/2012 3,085.00p 3,144.50p 3,038.50p 3,077.00p 7244233
11/09/2012 3,015.00p 3,083.24p 3,002.00p 3,070.00p 5106322
10/09/2012 3,030.00p 3,121.00p 3,019.63p 3,069.00p 7342675
07/09/2012 2,920.00p 3,040.50p 2,904.00p 3,021.00p 11303120
06/09/2012 2,741.50p 2,858.00p 2,737.50p 2,846.00p 7110958
05/09/2012 2,710.50p 2,736.49p 2,648.15p 2,718.00p 6077077
04/09/2012 2,786.50p 2,830.50p 2,704.00p 2,722.00p 5578595
03/09/2012 2,742.50p 2,806.12p 2,727.50p 2,795.50p 5142194
31/08/2012 2,718.50p 2,773.00p 2,715.10p 2,735.50p 8783958
30/08/2012 2,721.00p 2,879.73p 2,695.50p 2,715.50p 8097028
29/08/2012 2,798.00p 2,817.89p 2,760.00p 2,773.50p 8092421
28/08/2012 2,868.00p 2,905.80p 2,838.50p 2,862.00p 5047924
24/08/2012 2,879.00p 2,925.00p 2,841.50p 2,910.00p 6754526
23/08/2012 3,009.50p 3,027.00p 2,946.50p 2,957.00p 4652371
22/08/2012 3,000.00p 3,010.50p 2,964.50p 2,979.50p 3464852
21/08/2012 3,019.00p 3,091.33p 3,011.62p 3,062.50p 3680731
20/08/2012 3,031.50p 3,039.50p 2,978.46p 3,000.00p 3053559
17/08/2012 3,067.50p 3,071.17p 3,001.50p 3,039.00p 3820228
16/08/2012 3,050.00p 3,084.50p 3,032.50p 3,051.00p 2909480
15/08/2012 3,108.00p 3,188.76p 3,029.44p 3,038.00p 5311986
14/08/2012 3,210.00p 3,225.00p 3,171.95p 3,190.00p 3575944
13/08/2012 3,205.00p 3,219.50p 3,170.00p 3,203.50p 2492930
10/08/2012 3,199.50p 3,217.00p 3,172.00p 3,210.00p 2993150
09/08/2012 3,222.50p 3,236.00p 3,181.16p 3,218.00p 3181619
08/08/2012 3,139.50p 3,322.00p 3,130.00p 3,220.00p 5750613
07/08/2012 3,103.50p 3,150.00p 3,094.00p 3,130.50p 4166795
06/08/2012 3,041.50p 3,126.50p 3,021.48p 3,108.00p 3146704
03/08/2012 2,907.00p 3,048.68p 2,879.50p 3,030.00p 4736729
02/08/2012 3,010.00p 3,024.00p 2,904.50p 2,910.00p 6202430
01/08/2012 2,960.50p 3,004.00p 2,939.50p 3,004.00p 3061224
31/07/2012 2,946.50p 3,001.50p 2,928.50p 2,946.50p 4571422
30/07/2012 2,897.00p 2,971.00p 2,885.50p 2,937.00p 3675879
27/07/2012 2,850.00p 2,912.31p 2,788.05p 2,892.00p 5196071
26/07/2012 2,764.50p 2,831.79p 2,738.50p 2,823.50p 6326839
25/07/2012 2,773.50p 2,825.50p 2,750.00p 2,763.50p 4304638
24/07/2012 2,841.00p 2,855.31p 2,780.50p 2,791.00p 3573170
23/07/2012 2,842.50p 2,854.81p 2,779.40p 2,823.50p 5637610
20/07/2012 2,980.00p 2,995.50p 2,889.50p 2,891.50p 4522176
19/07/2012 2,935.50p 2,986.00p 2,918.50p 2,980.00p 4536986
18/07/2012 2,910.00p 2,939.29p 2,852.23p 2,929.50p 4824393
17/07/2012 2,973.00p 2,975.42p 2,904.50p 2,916.50p 5389934
16/07/2012 2,990.00p 2,997.50p 2,936.00p 2,986.00p 2617924
13/07/2012 2,952.50p 3,566.80p 2,941.50p 3,020.00p 5511283
12/07/2012 2,940.00p 2,981.50p 2,879.50p 2,926.00p 6742247
11/07/2012 3,000.00p 3,036.00p 2,975.00p 3,033.00p 3482271
10/07/2012 3,035.50p 3,093.00p 2,994.50p 3,039.50p 3794253
09/07/2012 3,065.00p 3,076.10p 3,018.00p 3,033.50p 3283751
06/07/2012 3,130.50p 3,152.50p 3,052.00p 3,069.00p 4635131
05/07/2012 3,150.00p 3,264.50p 3,129.50p 3,156.00p 6753550
04/07/2012 3,164.00p 3,174.00p 3,137.50p 3,142.50p 2959764
03/07/2012 3,079.00p 3,167.50p 3,058.50p 3,157.00p 4246080
02/07/2012 3,035.00p 3,097.00p 3,017.00p 3,060.50p 3581606
29/06/2012 3,000.00p 3,092.00p 2,961.50p 3,019.00p 6130602
28/06/2012 2,924.50p 2,925.50p 2,846.11p 2,913.00p 3763844
27/06/2012 2,900.00p 2,956.50p 2,862.00p 2,910.50p 3318818
26/06/2012 2,881.50p 2,931.00p 2,869.50p 2,890.00p 3683441
25/06/2012 2,927.50p 2,997.50p 2,868.50p 2,872.50p 5239618
22/06/2012 2,970.00p 3,002.00p 2,928.00p 2,982.00p 4468507
21/06/2012 3,030.00p 3,089.00p 2,980.50p 3,000.00p 5881457
20/06/2012 3,050.00p 3,139.50p 3,021.50p 3,095.00p 5356675
19/06/2012 2,985.50p 3,084.50p 2,977.50p 3,051.00p 5431591
18/06/2012 3,016.00p 3,019.33p 2,912.00p 2,962.50p 4849335
15/06/2012 2,904.50p 2,965.50p 2,885.50p 2,935.00p 19007044
14/06/2012 2,871.00p 2,876.50p 2,795.50p 2,866.00p 5653183
13/06/2012 2,882.00p 2,924.00p 2,825.50p 2,870.00p 5309460
12/06/2012 2,859.00p 2,893.50p 2,829.00p 2,880.00p 6322274
11/06/2012 2,979.50p 2,990.00p 2,843.00p 2,851.00p 5315021
08/06/2012 2,925.00p 2,945.50p 2,851.00p 2,869.00p 7092554
07/06/2012 2,904.50p 3,062.32p 2,866.00p 3,015.00p 11341642
06/06/2012 2,800.00p 2,899.50p 2,792.50p 2,899.50p 6051956
01/06/2012 2,795.50p 2,830.74p 2,698.00p 2,771.50p 5823531
31/05/2012 2,830.00p 2,852.33p 2,737.00p 2,780.00p 7032329
30/05/2012 2,882.00p 2,883.50p 2,792.50p 2,801.00p 4792865
29/05/2012 2,921.00p 2,946.28p 2,883.00p 2,922.00p 4939945
28/05/2012 2,860.00p 2,910.00p 2,845.00p 2,857.50p 2862125
25/05/2012 2,834.00p 2,862.50p 2,784.50p 2,795.00p 4089467
24/05/2012 2,835.00p 2,857.51p 2,790.50p 2,838.50p 4938518
23/05/2012 2,856.50p 2,926.88p 2,782.50p 2,790.50p 6246240

*Close Price adjusted for both dividends and splits