Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/07/2013 2,855.00p 2,913.67p 2,806.50p 2,883.00p 5251805
15/07/2013 2,819.50p 2,881.00p 2,798.00p 2,806.50p 3346026
12/07/2013 2,835.00p 2,841.50p 2,768.50p 2,799.00p 3725776
11/07/2013 2,817.50p 2,883.00p 2,709.50p 2,833.50p 6739438
10/07/2013 2,732.50p 2,737.00p 2,694.00p 2,709.50p 3216937
09/07/2013 2,700.00p 2,764.00p 2,700.00p 2,736.50p 3708769
08/07/2013 2,658.00p 2,689.00p 2,636.00p 2,669.50p 2705952
05/07/2013 2,752.00p 2,758.44p 2,622.50p 2,636.00p 5870967
04/07/2013 2,675.00p 2,792.50p 2,674.00p 2,757.50p 4130935
03/07/2013 2,650.00p 2,693.50p 2,605.00p 2,649.00p 3500399
02/07/2013 2,748.00p 2,774.50p 2,684.00p 2,693.50p 3350016
01/07/2013 2,698.00p 2,749.00p 2,665.50p 2,734.50p 3456986
28/06/2013 2,708.50p 2,738.00p 2,665.00p 2,683.00p 4096033
27/06/2013 2,653.00p 2,734.50p 2,640.50p 2,702.50p 4701317
26/06/2013 2,660.00p 2,667.00p 2,615.00p 2,649.50p 5920505
25/06/2013 2,614.00p 2,665.50p 2,582.00p 2,649.00p 4910295
24/06/2013 2,640.00p 2,674.00p 2,579.22p 2,582.00p 4518696
21/06/2013 2,698.00p 2,735.00p 2,671.05p 2,674.00p 7454466
20/06/2013 2,716.00p 2,800.50p 2,652.00p 2,674.50p 7294546
19/06/2013 2,829.50p 2,880.50p 2,738.94p 2,800.50p 5882687
18/06/2013 2,774.50p 2,816.00p 2,764.50p 2,811.00p 4039560
17/06/2013 2,780.00p 2,816.50p 2,771.00p 2,795.50p 2602001
14/06/2013 2,814.50p 2,859.50p 2,778.00p 2,786.00p 5322833
13/06/2013 2,636.00p 2,782.50p 2,633.00p 2,759.50p 6682413
12/06/2013 2,679.50p 2,735.00p 2,674.00p 2,690.00p 4256584
11/06/2013 2,709.50p 2,740.00p 2,638.50p 2,702.50p 7315811
10/06/2013 2,790.00p 2,808.00p 2,711.50p 2,740.00p 4395873
07/06/2013 2,737.00p 2,816.00p 2,715.00p 2,808.00p 5761075
06/06/2013 2,790.00p 2,815.00p 2,741.50p 2,747.50p 5555555
05/06/2013 2,848.50p 2,892.00p 2,806.00p 2,815.00p 4495709
04/06/2013 2,905.50p 2,927.50p 2,873.22p 2,882.00p 3876455
03/06/2013 2,857.00p 2,911.00p 2,845.97p 2,880.00p 5551571
31/05/2013 2,934.00p 2,934.00p 2,856.17p 2,857.00p 9729903
30/05/2013 2,850.00p 2,958.00p 2,835.00p 2,933.00p 4588829
29/05/2013 2,880.00p 2,926.00p 2,846.50p 2,860.50p 5651391
28/05/2013 2,809.00p 2,899.00p 2,800.00p 2,880.50p 5500815
24/05/2013 2,909.50p 2,921.31p 2,862.00p 2,867.00p 3974655
23/05/2013 2,900.00p 2,951.50p 2,889.00p 2,913.00p 5858568
22/05/2013 2,978.00p 3,072.00p 2,940.00p 3,042.50p 5503062
21/05/2013 2,906.00p 3,023.00p 2,905.00p 2,979.00p 7681119
20/05/2013 2,873.00p 2,912.50p 2,859.00p 2,903.50p 3160996
17/05/2013 2,892.00p 2,929.50p 2,864.00p 2,899.50p 4860795
16/05/2013 2,901.50p 2,918.50p 2,832.00p 2,878.00p 5706567
15/05/2013 2,964.50p 2,964.50p 2,895.00p 2,914.00p 5252089
14/05/2013 3,000.00p 3,003.75p 2,914.00p 2,967.50p 4738015
13/05/2013 3,043.50p 3,076.88p 2,993.00p 3,001.00p 2373764
10/05/2013 3,093.00p 3,136.50p 3,023.50p 3,037.00p 3977380
09/05/2013 3,090.00p 3,123.50p 3,068.00p 3,091.00p 2585250
08/05/2013 3,112.00p 3,134.00p 3,062.00p 3,101.00p 3899261
07/05/2013 3,099.50p 3,113.00p 3,049.50p 3,072.50p 5016791
03/05/2013 2,920.00p 3,053.00p 2,914.48p 3,022.50p 5889168
02/05/2013 2,865.00p 2,911.00p 2,841.00p 2,905.00p 3860667
01/05/2013 2,945.00p 2,975.00p 2,889.50p 2,907.00p 2325120
30/04/2013 2,970.50p 3,018.50p 2,895.00p 2,919.00p 5376660
29/04/2013 2,970.00p 2,995.64p 2,958.50p 2,972.00p 2954516
26/04/2013 3,016.00p 3,016.39p 2,945.50p 2,959.50p 3638707
25/04/2013 3,006.50p 3,063.00p 2,983.00p 3,042.00p 4968053
24/04/2013 2,924.50p 3,069.00p 2,924.00p 3,000.50p 5034224
23/04/2013 2,867.50p 2,938.00p 2,841.50p 2,909.00p 5340970
22/04/2013 2,933.00p 2,959.00p 2,867.00p 2,888.50p 3684786
19/04/2013 2,930.00p 2,972.50p 2,878.00p 2,920.00p 4413756
18/04/2013 2,820.00p 2,900.00p 2,805.50p 2,878.00p 5213644
17/04/2013 2,945.00p 2,954.00p 2,834.50p 2,854.50p 6880393
16/04/2013 2,995.00p 3,043.50p 2,957.50p 2,961.50p 5972910
15/04/2013 3,000.00p 3,010.50p 2,944.00p 2,973.00p 7048349
12/04/2013 3,110.00p 3,136.50p 3,066.00p 3,080.50p 4310234
11/04/2013 3,141.00p 3,177.00p 3,103.00p 3,140.00p 4059281
10/04/2013 3,176.50p 3,195.00p 3,139.00p 3,139.00p 3739711
09/04/2013 3,100.00p 3,154.00p 2,991.50p 3,135.00p 6089911
08/04/2013 2,968.00p 2,998.31p 2,928.00p 2,991.50p 3380346
05/04/2013 3,017.00p 3,031.50p 2,932.00p 2,951.00p 5142112
04/04/2013 3,011.50p 3,085.50p 3,000.50p 3,014.00p 3581125
03/04/2013 3,030.50p 3,086.00p 3,000.00p 3,024.50p 4090891
02/04/2013 3,072.50p 3,105.00p 3,042.00p 3,085.00p 3091949
28/03/2013 3,112.50p 3,141.17p 3,073.00p 3,085.00p 4708979
27/03/2013 3,150.00p 3,156.50p 3,095.50p 3,104.50p 4292793
26/03/2013 3,061.50p 3,119.00p 3,045.00p 3,085.50p 3829909
25/03/2013 3,143.00p 3,155.00p 3,059.00p 3,069.50p 4983550
22/03/2013 3,138.00p 3,175.00p 3,108.50p 3,108.50p 3993890
21/03/2013 3,160.00p 3,165.50p 3,101.00p 3,144.50p 4399431
20/03/2013 3,129.50p 3,160.00p 3,107.00p 3,135.00p 4781031
19/03/2013 3,198.00p 3,214.00p 3,092.00p 3,107.00p 8057092
18/03/2013 3,253.50p 3,299.50p 3,227.00p 3,277.00p 3533525
15/03/2013 3,324.50p 3,378.00p 3,300.00p 3,312.00p 5716164
14/03/2013 3,385.00p 3,389.50p 3,294.00p 3,311.00p 7344288
13/03/2013 3,431.50p 3,462.00p 3,354.50p 3,377.00p 3661449
12/03/2013 3,400.00p 3,484.00p 3,395.00p 3,447.00p 3496010
11/03/2013 3,415.50p 3,438.00p 3,399.50p 3,438.00p 2103086
08/03/2013 3,483.00p 3,488.50p 3,395.50p 3,425.50p 4930943
07/03/2013 3,404.00p 3,480.00p 3,388.50p 3,450.00p 5173792
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

*Close Price adjusted for both dividends and splits