Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/04/2012 3,315.00p 3,394.00p 3,303.50p 3,336.50p 4600873
10/04/2012 3,399.50p 3,410.00p 3,306.00p 3,306.00p 4100128
05/04/2012 3,414.50p 3,478.50p 3,353.00p 3,460.00p 4886673
04/04/2012 3,503.50p 3,513.00p 3,388.54p 3,406.50p 5835731
03/04/2012 3,537.50p 3,583.76p 3,526.00p 3,530.50p 5667995
02/04/2012 3,513.00p 3,562.00p 3,472.31p 3,556.00p 6096427
30/03/2012 3,430.00p 3,494.95p 3,403.00p 3,446.00p 7019224
29/03/2012 3,345.00p 3,414.29p 3,343.00p 3,375.50p 6974768
28/03/2012 3,382.50p 3,419.42p 3,311.50p 3,316.00p 5487472
27/03/2012 3,390.00p 3,458.00p 3,378.50p 3,386.50p 5208803
26/03/2012 3,400.00p 3,423.50p 3,329.50p 3,364.50p 4557006
23/03/2012 3,325.00p 3,392.50p 3,272.50p 3,382.50p 5246234
22/03/2012 3,403.00p 3,421.50p 3,297.00p 3,334.00p 6484985
21/03/2012 3,491.50p 3,514.83p 3,390.00p 3,436.00p 5635476
20/03/2012 3,570.00p 3,575.00p 3,448.50p 3,464.50p 7538364
19/03/2012 3,574.50p 3,639.00p 3,542.50p 3,614.50p 3478557
16/03/2012 3,548.00p 3,609.41p 3,544.00p 3,578.50p 9383745
15/03/2012 3,490.00p 3,558.00p 3,483.43p 3,547.50p 4329375
14/03/2012 3,545.00p 3,576.00p 3,480.00p 3,480.00p 7016936
13/03/2012 3,475.00p 3,553.19p 3,464.00p 3,533.00p 4267284
12/03/2012 3,475.00p 3,505.00p 3,444.00p 3,450.50p 4095192
09/03/2012 3,465.00p 3,524.00p 3,414.50p 3,509.00p 3825176
08/03/2012 3,391.00p 3,492.50p 3,391.00p 3,460.00p 6215532
07/03/2012 3,359.00p 3,428.34p 3,338.06p 3,370.00p 4709471
06/03/2012 3,397.00p 3,412.56p 3,329.22p 3,356.00p 5620356
05/03/2012 3,528.00p 3,532.00p 3,413.50p 3,422.00p 5344915
02/03/2012 3,588.00p 3,603.00p 3,558.50p 3,560.00p 2525802
01/03/2012 3,567.00p 3,622.50p 3,541.31p 3,594.50p 4155249
29/02/2012 3,698.00p 3,728.34p 3,581.00p 3,584.00p 6625502
28/02/2012 3,720.00p 3,760.00p 3,704.50p 3,730.50p 4549629
27/02/2012 3,637.50p 3,713.50p 3,590.00p 3,702.00p 3376562
24/02/2012 3,690.50p 3,732.00p 3,649.50p 3,670.50p 3493049
23/02/2012 3,650.00p 3,739.50p 3,645.00p 3,690.00p 3241223
22/02/2012 3,713.00p 3,734.00p 3,633.32p 3,662.50p 4264957
21/02/2012 3,715.00p 3,751.50p 3,683.47p 3,699.50p 3636150
20/02/2012 3,689.00p 3,758.93p 3,592.00p 3,706.00p 3953311
17/02/2012 3,663.50p 3,701.00p 3,611.00p 3,622.00p 5167668
16/02/2012 3,638.00p 3,638.00p 3,568.00p 3,633.50p 7268889
15/02/2012 3,763.50p 3,773.50p 3,680.70p 3,683.00p 3772277
14/02/2012 3,773.50p 3,798.00p 3,703.50p 3,727.50p 4743109
13/02/2012 3,818.00p 3,880.31p 3,803.50p 3,845.50p 3035555
10/02/2012 3,745.00p 3,795.00p 3,709.00p 3,772.00p 5476716
09/02/2012 3,805.00p 3,928.28p 3,770.00p 3,815.00p 5563532
08/02/2012 3,914.00p 3,974.00p 3,867.00p 3,873.50p 4399758
07/02/2012 3,960.00p 3,960.00p 3,826.00p 3,869.50p 4261427
06/02/2012 3,975.00p 3,978.50p 3,897.00p 3,946.00p 4341403
03/02/2012 3,932.50p 3,994.50p 3,886.00p 3,988.00p 5895450
02/02/2012 3,932.00p 4,029.00p 3,919.00p 3,980.50p 6735831
01/02/2012 3,820.00p 3,912.00p 3,792.59p 3,912.00p 5752962
31/01/2012 3,815.00p 3,896.68p 3,802.00p 3,805.00p 5898958
30/01/2012 3,775.00p 3,802.57p 3,743.50p 3,798.50p 4802282
27/01/2012 3,837.00p 3,886.50p 3,659.50p 3,810.00p 4394222
26/01/2012 3,758.00p 3,909.00p 3,712.00p 3,893.00p 6543293
25/01/2012 3,717.00p 3,758.00p 3,673.00p 3,711.50p 3621513
24/01/2012 3,709.50p 3,725.00p 3,669.75p 3,700.00p 3873784
23/01/2012 3,680.00p 3,756.45p 3,671.50p 3,736.00p 3101418
20/01/2012 3,717.00p 3,717.00p 3,675.88p 3,684.50p 4170416
19/01/2012 3,696.00p 3,753.00p 3,683.00p 3,728.00p 5823752
18/01/2012 3,667.00p 3,714.00p 3,614.50p 3,710.50p 5548215
17/01/2012 3,643.50p 3,700.34p 3,625.00p 3,694.00p 6353990
16/01/2012 3,527.00p 3,605.00p 3,513.10p 3,589.00p 3572389
13/01/2012 3,577.00p 3,618.00p 3,500.00p 3,561.00p 6087229
12/01/2012 3,500.00p 3,593.50p 3,486.50p 3,547.50p 5491968
11/01/2012 3,427.50p 3,500.00p 3,423.00p 3,489.00p 5139004
10/01/2012 3,372.00p 3,460.00p 3,351.00p 3,428.50p 4766782
09/01/2012 3,306.50p 3,363.47p 3,298.00p 3,311.00p 4294519
06/01/2012 3,314.50p 3,345.50p 3,288.50p 3,313.50p 3625892
05/01/2012 3,335.00p 3,355.00p 3,291.00p 3,321.00p 4177174
04/01/2012 3,340.00p 3,368.00p 3,303.00p 3,342.00p 3948382
03/01/2012 3,251.00p 3,328.50p 3,221.65p 3,325.00p 5178563
30/12/2011 3,128.50p 3,139.00p 3,082.50p 3,125.00p 810932
29/12/2011 3,100.50p 3,118.50p 3,078.50p 3,115.50p 1309831
28/12/2011 3,150.00p 3,165.50p 3,091.00p 3,091.00p 1814084
23/12/2011 3,185.00p 3,190.87p 3,134.00p 3,157.50p 1047914
22/12/2011 3,080.00p 3,166.50p 3,068.50p 3,140.00p 3016951
21/12/2011 3,139.00p 3,172.50p 3,068.00p 3,085.00p 3265195
20/12/2011 3,011.50p 3,128.51p 2,956.54p 3,096.00p 4364400
19/12/2011 3,020.00p 3,088.00p 3,000.65p 3,027.00p 3570914
16/12/2011 3,087.50p 3,147.00p 3,057.50p 3,060.00p 7926710
15/12/2011 3,040.00p 3,102.00p 3,010.00p 3,029.00p 5937372
14/12/2011 3,150.00p 3,167.50p 3,023.50p 3,035.50p 7921623
13/12/2011 3,135.00p 3,235.50p 3,111.00p 3,185.00p 5796975
12/12/2011 3,233.00p 3,240.50p 3,116.20p 3,119.00p 4571200
09/12/2011 3,151.50p 3,327.43p 3,150.00p 3,245.50p 5246766
08/12/2011 3,367.50p 3,377.50p 3,216.50p 3,216.50p 4134850
07/12/2011 3,404.50p 3,445.00p 3,310.00p 3,334.00p 4209594
06/12/2011 3,335.00p 3,395.00p 3,320.50p 3,351.00p 4966756
05/12/2011 3,390.00p 3,430.32p 3,332.00p 3,384.00p 3811048
02/12/2011 3,357.50p 3,401.50p 3,329.50p 3,346.50p 5796000
01/12/2011 3,339.00p 3,401.56p 3,266.50p 3,304.00p 5756926
30/11/2011 3,080.00p 3,390.50p 3,036.00p 3,339.00p 11441211
29/11/2011 3,140.00p 3,166.00p 3,076.00p 3,138.50p 4119399
28/11/2011 3,075.50p 3,200.09p 3,060.00p 3,164.00p 5399524
25/11/2011 3,009.50p 3,080.88p 2,956.00p 3,032.00p 3698491
24/11/2011 3,025.00p 3,084.50p 2,991.00p 3,030.50p 3689630
23/11/2011 2,980.00p 3,036.06p 2,979.77p 2,985.50p 5590456
22/11/2011 3,135.00p 3,165.88p 3,009.97p 3,055.00p 6687580
21/11/2011 3,258.00p 3,264.00p 3,009.11p 3,083.00p 6672966
18/11/2011 3,307.50p 3,328.50p 3,257.00p 3,276.00p 5258083
17/11/2011 3,420.00p 3,461.00p 3,304.50p 3,324.00p 5321737
16/11/2011 3,420.00p 3,476.00p 3,376.00p 3,446.00p 4638149
15/11/2011 3,393.00p 3,488.00p 3,371.00p 3,458.00p 4425561
14/11/2011 3,460.00p 3,511.50p 3,401.00p 3,423.00p 4079489
11/11/2011 3,425.00p 3,467.50p 3,363.50p 3,467.50p 4158570
10/11/2011 3,357.00p 3,477.69p 3,350.00p 3,419.00p 5545536
09/11/2011 3,560.00p 3,600.00p 3,422.00p 3,484.50p 6173068
08/11/2011 3,449.50p 3,572.50p 3,441.50p 3,520.00p 4277051
07/11/2011 3,418.50p 3,513.00p 3,359.50p 3,467.50p 4360127
04/11/2011 3,499.00p 3,553.00p 3,419.00p 3,485.00p 5019406
03/11/2011 3,267.50p 3,473.98p 3,267.50p 3,446.00p 6810132
02/11/2011 3,309.00p 3,417.68p 3,255.00p 3,375.00p 7397837
01/11/2011 3,260.00p 3,497.86p 3,192.50p 3,252.50p 6785412
31/10/2011 3,523.00p 3,540.00p 3,378.23p 3,385.00p 5483486
28/10/2011 3,554.00p 3,653.00p 3,513.50p 3,620.00p 5812488
27/10/2011 3,500.00p 3,621.93p 3,445.50p 3,562.50p 8105899
26/10/2011 3,306.50p 3,345.00p 3,244.00p 3,300.00p 4276821
25/10/2011 3,350.00p 3,397.50p 3,241.50p 3,302.50p 5315506
24/10/2011 3,240.00p 3,375.50p 3,214.50p 3,373.50p 5559836
21/10/2011 3,050.00p 3,165.50p 3,046.00p 3,151.00p 5001720
20/10/2011 3,055.00p 3,099.72p 2,999.00p 3,015.00p 7665958
19/10/2011 3,209.50p 3,228.50p 3,107.00p 3,138.00p 6150986
18/10/2011 3,181.00p 3,282.83p 3,104.50p 3,159.50p 8273260
17/10/2011 3,410.50p 3,480.37p 3,261.50p 3,302.00p 4608437
14/10/2011 3,309.00p 3,416.50p 3,262.00p 3,345.50p 4116921
13/10/2011 3,353.00p 3,400.00p 3,231.50p 3,283.50p 4853148
12/10/2011 3,245.00p 3,376.84p 3,206.50p 3,362.00p 5208930
11/10/2011 3,245.00p 3,305.15p 3,169.00p 3,261.50p 4150991
10/10/2011 3,200.00p 3,272.50p 3,149.50p 3,247.50p 3922324
07/10/2011 3,155.50p 3,220.00p 3,095.50p 3,164.00p 5949010
06/10/2011 2,990.00p 3,126.50p 2,967.50p 3,126.50p 8980212
05/10/2011 2,830.00p 2,912.50p 2,780.50p 2,905.50p 6478933
04/10/2011 2,771.00p 2,787.00p 2,636.50p 2,712.50p 7983453
03/10/2011 2,780.00p 2,911.36p 2,744.00p 2,819.50p 5760213
30/09/2011 2,957.00p 3,015.00p 2,834.00p 2,888.50p 6523534
29/09/2011 3,006.00p 3,081.50p 2,945.00p 2,966.50p 6120775
28/09/2011 3,155.00p 3,227.00p 3,046.00p 3,057.00p 5806357
27/09/2011 3,100.00p 3,196.50p 3,048.50p 3,196.50p 6225336
26/09/2011 2,870.00p 2,995.00p 2,865.00p 2,964.50p 8018948
23/09/2011 3,057.50p 3,084.61p 2,856.50p 2,985.00p 9112332
22/09/2011 3,255.00p 3,389.00p 3,017.50p 3,023.00p 12180083
21/09/2011 3,538.00p 3,549.00p 3,360.56p 3,389.00p 7278703
20/09/2011 3,435.50p 3,592.80p 3,435.50p 3,537.50p 4227335
19/09/2011 3,540.00p 3,563.00p 3,461.00p 3,505.00p 4354418
16/09/2011 3,671.00p 3,700.00p 3,606.00p 3,625.00p 7938636
15/09/2011 3,518.00p 3,657.00p 3,491.50p 3,606.00p 5082424
14/09/2011 3,493.00p 3,616.50p 3,482.00p 3,530.00p 4850422
13/09/2011 3,553.50p 3,566.50p 3,417.50p 3,547.00p 5114603
12/09/2011 3,465.00p 3,541.00p 3,402.00p 3,510.00p 2659487
09/09/2011 3,671.00p 3,705.50p 3,545.00p 3,564.00p 4650756
08/09/2011 3,697.00p 3,740.00p 3,642.00p 3,697.00p 4417159
07/09/2011 3,651.50p 3,705.00p 3,600.50p 3,697.00p 4812996
06/09/2011 3,462.00p 3,592.50p 3,460.27p 3,549.00p 5086578
05/09/2011 3,558.00p 3,588.00p 3,480.00p 3,488.50p 4166789
02/09/2011 3,702.00p 3,774.50p 3,650.00p 3,674.00p 3963056
01/09/2011 3,813.50p 3,813.50p 3,687.50p 3,768.50p 4139643
31/08/2011 3,690.50p 3,810.36p 3,674.50p 3,802.00p 6101762
30/08/2011 3,720.50p 3,728.50p 3,610.50p 3,673.50p 5249490
26/08/2011 3,499.00p 3,546.00p 3,207.98p 3,523.00p 3815939
25/08/2011 3,549.50p 3,605.50p 3,480.50p 3,500.00p 5366402
24/08/2011 3,468.50p 3,564.50p 3,395.00p 3,505.50p 4103925
23/08/2011 3,471.00p 3,563.50p 3,369.00p 3,426.00p 5002695
22/08/2011 3,373.50p 3,510.64p 3,373.50p 3,421.00p 4303569
19/08/2011 3,453.00p 3,514.72p 3,277.00p 3,431.50p 8046573
18/08/2011 3,678.00p 3,739.00p 3,458.50p 3,494.50p 6550942
17/08/2011 3,700.00p 3,783.00p 3,678.00p 3,739.00p 3798173
16/08/2011 3,675.00p 3,738.00p 3,600.00p 3,729.00p 3980052
15/08/2011 3,749.50p 3,767.00p 3,691.00p 3,694.00p 2916037
12/08/2011 3,550.50p 3,692.00p 3,470.50p 3,688.50p 6800138
11/08/2011 3,580.00p 3,580.00p 3,368.50p 3,531.50p 7812804
10/08/2011 3,620.00p 3,656.50p 3,399.50p 3,416.50p 10117170
09/08/2011 3,436.50p 3,568.00p 3,205.50p 3,548.00p 12571023
08/08/2011 3,500.00p 3,708.42p 3,357.50p 3,387.50p 9660672
05/08/2011 3,636.50p 3,824.50p 3,595.50p 3,622.00p 9589585
04/08/2011 4,000.00p 4,021.50p 3,782.50p 3,796.50p 7828612
03/08/2011 4,083.50p 4,163.16p 4,005.50p 4,015.00p 5123893
02/08/2011 4,264.50p 4,380.05p 4,145.50p 4,176.00p 6152285
01/08/2011 4,393.00p 4,408.00p 4,280.00p 4,281.50p 4601953
29/07/2011 4,300.00p 4,352.00p 4,250.50p 4,300.00p 4062693
28/07/2011 4,344.50p 4,439.12p 4,311.50p 4,353.50p 3675238
27/07/2011 4,415.00p 4,498.00p 4,382.50p 4,396.00p 3315356
26/07/2011 4,456.50p 4,470.00p 4,402.00p 4,421.00p 2747187
25/07/2011 4,375.00p 4,444.00p 4,369.50p 4,420.00p 1838363
22/07/2011 4,423.50p 4,490.50p 4,376.50p 4,421.50p 3046912
21/07/2011 4,434.00p 4,434.00p 4,288.63p 4,376.50p 5734822
20/07/2011 4,415.00p 4,491.56p 4,389.50p 4,420.50p 3186401
19/07/2011 4,321.50p 4,377.50p 4,321.00p 4,366.00p 3635987
18/07/2011 4,332.00p 4,358.00p 4,305.50p 4,308.00p 2695787
15/07/2011 4,354.00p 4,421.00p 4,320.50p 4,391.00p 4410015
14/07/2011 4,380.00p 4,440.00p 4,370.00p 4,387.50p 3727767
13/07/2011 4,390.00p 4,468.98p 4,380.50p 4,441.00p 5635382
12/07/2011 4,377.00p 4,424.00p 4,300.22p 4,388.50p 5423373
11/07/2011 4,471.00p 4,516.00p 4,433.50p 4,450.00p 4302401
08/07/2011 4,601.00p 4,624.00p 4,487.50p 4,501.50p 4118371
07/07/2011 4,531.50p 4,619.00p 4,505.40p 4,595.00p 4882629
06/07/2011 4,498.50p 4,499.00p 4,450.00p 4,493.50p 3980793
05/07/2011 4,509.50p 4,515.00p 4,459.50p 4,478.00p 4272622
04/07/2011 4,529.50p 4,557.00p 4,504.00p 4,536.50p 2574619
01/07/2011 4,495.00p 4,544.00p 4,467.00p 4,532.00p 4789268
30/06/2011 4,450.00p 4,495.00p 4,405.00p 4,490.50p 4583933
29/06/2011 4,386.00p 4,440.00p 4,360.00p 4,412.00p 4528190

*Close Price adjusted for both dividends and splits