Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/03/2020 3,399.00p 3,510.00p 3,181.50p 3,249.00p 7181645
06/03/2020 3,549.00p 3,616.50p 3,505.00p 3,505.00p 4665380
05/03/2020 3,819.50p 3,819.50p 3,611.00p 3,648.50p 4615092
04/03/2020 3,891.00p 3,998.50p 3,851.00p 3,929.00p 4070950
03/03/2020 3,800.00p 3,935.50p 3,748.00p 3,821.50p 4753151
02/03/2020 3,791.00p 3,894.50p 3,616.08p 3,720.00p 7067830
28/02/2020 3,518.00p 3,679.00p 3,468.50p 3,608.00p 8071825
27/02/2020 3,825.00p 3,845.00p 3,637.50p 3,679.00p 5393986
26/02/2020 3,915.00p 3,980.00p 3,853.00p 3,912.50p 3711906
25/02/2020 4,012.50p 4,016.50p 3,914.50p 3,915.50p 2822634
24/02/2020 4,081.00p 4,081.00p 3,938.00p 3,965.50p 4566975
21/02/2020 4,171.50p 4,222.00p 4,132.50p 4,202.50p 2304377
20/02/2020 4,219.00p 4,262.00p 4,207.50p 4,209.50p 2027913
19/02/2020 4,194.50p 4,228.00p 4,175.50p 4,201.50p 1423634
18/02/2020 4,162.00p 4,186.00p 4,141.00p 4,172.00p 1444218
17/02/2020 4,210.50p 4,256.00p 4,201.00p 4,212.50p 1227751
14/02/2020 4,205.00p 4,244.00p 4,182.00p 4,197.00p 1465872
13/02/2020 4,227.50p 4,237.50p 4,178.50p 4,218.50p 1778236
12/02/2020 4,160.00p 4,285.50p 4,150.00p 4,263.00p 2121279
11/02/2020 4,184.00p 4,213.50p 3,054.00p 4,152.50p 2706039
10/02/2020 4,174.00p 4,209.50p 4,103.00p 4,122.50p 2355439
07/02/2020 4,254.50p 4,306.50p 4,172.00p 4,187.00p 3134272
06/02/2020 4,337.00p 4,342.00p 4,212.00p 4,290.50p 2988245
05/02/2020 4,174.50p 4,322.50p 4,157.50p 4,273.00p 2954952
04/02/2020 4,160.00p 4,224.00p 4,156.50p 4,206.50p 2680429
03/02/2020 4,062.00p 4,113.50p 4,028.50p 4,083.50p 2130426
31/01/2020 4,186.00p 4,191.00p 4,062.50p 4,084.00p 2442024
30/01/2020 4,156.00p 4,228.00p 4,134.00p 4,166.50p 2675232
29/01/2020 4,287.00p 4,316.00p 4,239.00p 4,240.50p 2349808
28/01/2020 4,222.00p 4,282.50p 4,177.50p 4,250.00p 2494918
27/01/2020 4,259.50p 4,300.00p 4,206.50p 4,216.00p 4103698
24/01/2020 4,480.50p 4,517.00p 4,428.50p 4,438.50p 2048146
23/01/2020 4,574.50p 4,580.00p 4,420.50p 4,426.00p 3109199
22/01/2020 4,622.00p 4,657.50p 4,601.00p 4,603.50p 2204091
21/01/2020 4,625.50p 4,629.50p 4,527.50p 4,608.50p 2144653
20/01/2020 4,642.50p 4,699.00p 4,642.50p 4,677.00p 1501261
17/01/2020 4,579.00p 4,691.00p 4,574.00p 4,651.00p 3183450
16/01/2020 4,521.50p 4,556.50p 4,500.50p 4,526.50p 1497263
15/01/2020 4,546.00p 4,581.00p 4,489.00p 4,523.00p 1456633
14/01/2020 4,564.00p 4,590.77p 4,537.00p 4,545.00p 1699247
13/01/2020 4,511.50p 4,562.00p 4,487.00p 4,555.00p 1512809
10/01/2020 4,478.00p 4,515.50p 4,433.50p 4,488.00p 1605917
09/01/2020 4,536.00p 4,536.00p 4,451.00p 4,451.00p 2444956
08/01/2020 4,439.00p 4,503.00p 4,407.50p 4,500.00p 1960302
07/01/2020 4,452.50p 4,463.00p 4,398.50p 4,440.00p 1649103
06/01/2020 4,477.00p 4,482.00p 4,426.00p 4,430.00p 1874408
03/01/2020 4,490.00p 4,518.00p 4,446.00p 4,504.00p 1566534
02/01/2020 4,519.00p 4,550.00p 4,510.00p 4,526.50p 1289888
31/12/2019 4,474.50p 4,536.50p 4,474.50p 4,503.00p 664279
30/12/2019 4,528.50p 4,545.00p 4,492.45p 4,507.00p 982121
27/12/2019 4,558.00p 4,594.00p 4,532.62p 4,548.50p 989687
24/12/2019 4,560.50p 4,561.00p 4,517.00p 4,535.00p 414912
23/12/2019 4,522.00p 4,569.45p 4,484.50p 4,559.00p 1273226
20/12/2019 4,516.50p 4,563.58p 4,495.00p 4,533.00p 3797179
19/12/2019 4,478.00p 4,525.50p 4,460.50p 4,496.50p 2203847
18/12/2019 4,432.00p 4,484.00p 4,432.00p 4,465.50p 3087306
17/12/2019 4,350.50p 4,479.00p 4,350.50p 4,456.50p 2362655
16/12/2019 4,360.00p 4,490.00p 4,356.00p 4,410.00p 2328337
13/12/2019 4,392.00p 4,454.62p 4,314.00p 4,320.50p 3628666
12/12/2019 4,306.50p 4,390.00p 4,286.50p 4,349.00p 2181344
11/12/2019 4,273.50p 4,335.50p 4,269.50p 4,318.00p 2389396
10/12/2019 4,240.00p 4,259.50p 4,177.00p 4,256.50p 1925370
09/12/2019 4,240.50p 4,287.50p 4,240.50p 4,256.50p 1918523
06/12/2019 4,163.00p 4,228.50p 4,150.00p 4,216.50p 1282104
05/12/2019 4,168.00p 4,186.50p 4,127.00p 4,129.50p 1703503
04/12/2019 4,148.00p 4,227.31p 4,137.50p 4,179.50p 1983192
03/12/2019 4,235.50p 4,242.50p 4,145.50p 4,174.50p 2562942
02/12/2019 4,250.00p 4,317.00p 4,211.00p 4,230.00p 1937870
29/11/2019 4,255.50p 4,261.10p 4,201.50p 4,201.50p 1654949
28/11/2019 4,243.00p 4,280.00p 4,222.50p 4,270.00p 954264
27/11/2019 4,310.50p 4,320.50p 4,237.50p 4,239.50p 1688503
26/11/2019 4,225.00p 4,265.00p 4,219.00p 4,257.00p 2743995
25/11/2019 4,250.50p 4,285.50p 4,207.50p 4,223.00p 1574505
22/11/2019 4,136.00p 4,210.00p 4,126.50p 4,184.50p 2234988
21/11/2019 4,096.00p 4,117.50p 4,073.00p 4,097.00p 2008081
20/11/2019 4,189.50p 4,204.50p 4,098.00p 4,146.00p 2465590
19/11/2019 4,186.50p 4,283.00p 4,182.00p 4,214.50p 2382414
18/11/2019 4,163.50p 4,178.00p 4,128.50p 4,166.50p 2050530
15/11/2019 4,140.00p 4,191.50p 4,091.50p 4,154.50p 1978429
14/11/2019 4,076.00p 4,118.00p 4,045.00p 4,091.50p 2041972
13/11/2019 4,092.50p 4,118.00p 4,066.50p 4,076.50p 2909738
12/11/2019 4,210.00p 4,213.00p 4,144.50p 4,145.50p 2078385
11/11/2019 4,180.50p 4,186.99p 4,051.50p 4,139.50p 3676934
08/11/2019 4,315.50p 4,317.00p 4,195.50p 4,206.00p 2840234
07/11/2019 4,348.50p 4,399.00p 4,330.00p 4,332.50p 3130313
06/11/2019 4,309.00p 4,356.50p 4,296.00p 4,348.00p 2246505
05/11/2019 4,338.00p 4,393.00p 4,290.50p 4,343.00p 2997100
04/11/2019 4,230.00p 4,334.50p 4,213.00p 4,294.00p 3452352
01/11/2019 4,020.00p 4,168.00p 4,020.00p 4,168.00p 3553060
31/10/2019 4,052.50p 4,072.50p 3,989.50p 4,014.00p 2120856
30/10/2019 4,121.00p 4,134.50p 4,056.00p 4,063.00p 2006241
29/10/2019 4,156.50p 4,185.00p 4,135.00p 4,155.00p 1792789
28/10/2019 4,112.00p 4,161.50p 4,106.50p 4,140.00p 1768343
25/10/2019 4,056.00p 4,118.00p 4,040.00p 4,118.00p 1360007
24/10/2019 4,064.50p 4,105.00p 4,049.00p 4,069.00p 1329654
23/10/2019 4,030.00p 4,089.50p 4,013.02p 4,058.00p 1658838
22/10/2019 3,991.00p 4,040.50p 3,970.00p 4,028.00p 1810442
21/10/2019 3,963.00p 4,023.00p 3,946.00p 3,999.00p 2272010
18/10/2019 3,938.50p 3,996.50p 3,915.17p 3,961.50p 2019470
17/10/2019 3,923.50p 4,016.50p 3,911.00p 3,961.50p 3259274
16/10/2019 3,945.50p 3,984.50p 3,921.00p 3,952.00p 3250633
15/10/2019 4,116.00p 4,117.50p 4,000.50p 4,019.00p 3084124
14/10/2019 4,182.50p 4,185.00p 4,115.00p 4,115.00p 2485342
11/10/2019 4,135.50p 4,210.00p 4,080.00p 4,209.50p 3916709
10/10/2019 4,049.50p 4,137.00p 4,044.50p 4,104.00p 2593508
09/10/2019 4,004.50p 4,064.50p 3,975.50p 4,018.50p 2072457
08/10/2019 4,087.50p 4,107.00p 4,021.00p 4,026.50p 1994140
07/10/2019 4,027.50p 4,058.50p 3,992.50p 4,054.50p 1350818
04/10/2019 4,007.00p 4,048.50p 3,963.00p 4,035.50p 2076485
03/10/2019 4,006.00p 4,011.50p 3,933.50p 3,992.50p 2805620
02/10/2019 4,181.50p 4,189.23p 4,003.50p 4,006.00p 3893267
01/10/2019 4,220.00p 4,254.00p 4,191.00p 4,201.50p 2061091
30/09/2019 4,262.00p 4,264.00p 4,205.00p 4,209.00p 1943298
27/09/2019 4,190.00p 4,256.50p 4,183.88p 4,249.50p 2232113
26/09/2019 4,170.00p 4,247.00p 4,163.50p 4,165.50p 2151457
25/09/2019 4,062.00p 4,182.00p 4,061.00p 4,176.50p 1887829
24/09/2019 4,239.00p 4,240.00p 4,138.00p 4,138.00p 2526891
23/09/2019 4,250.50p 4,267.00p 4,209.00p 4,245.00p 2185525
20/09/2019 4,231.50p 4,264.50p 4,192.00p 4,233.00p 5611935
19/09/2019 4,226.00p 4,269.50p 4,204.00p 4,249.50p 3530098
18/09/2019 4,280.00p 4,313.50p 4,248.50p 4,263.50p 2141522
17/09/2019 4,300.00p 4,313.50p 4,234.00p 4,263.00p 3964882
16/09/2019 4,363.50p 4,396.00p 4,329.50p 4,332.50p 2826297
13/09/2019 4,333.50p 4,435.50p 4,333.50p 4,425.50p 2858691
12/09/2019 4,333.50p 4,387.00p 4,299.00p 4,332.00p 2457668
11/09/2019 4,299.50p 4,322.00p 4,274.50p 4,288.50p 1886890
10/09/2019 4,200.00p 4,251.00p 4,194.00p 4,251.00p 2543529
09/09/2019 4,250.00p 4,272.00p 4,174.00p 4,218.50p 2369373
06/09/2019 4,205.00p 4,260.00p 4,173.50p 4,237.00p 2477969
05/09/2019 4,235.00p 4,257.00p 4,156.00p 4,220.50p 2823856
04/09/2019 4,166.50p 4,220.15p 4,135.50p 4,207.50p 2331194
03/09/2019 4,146.00p 4,161.00p 4,100.00p 4,129.00p 2490316
02/09/2019 4,169.00p 4,203.50p 4,147.00p 4,147.00p 2228273
30/08/2019 4,063.50p 4,159.50p 4,062.00p 4,149.50p 3530333
29/08/2019 3,972.00p 4,062.50p 3,968.00p 4,043.00p 2156961
28/08/2019 3,981.00p 3,993.00p 3,924.00p 3,989.00p 2439437
27/08/2019 3,920.00p 3,953.00p 3,900.50p 3,934.50p 2800539
23/08/2019 3,967.00p 3,998.00p 3,915.00p 3,924.50p 1844265
22/08/2019 3,995.00p 4,018.00p 3,923.00p 3,946.00p 2661766
21/08/2019 4,008.00p 4,021.00p 3,978.00p 3,990.00p 2602262
20/08/2019 4,044.50p 4,088.63p 4,009.50p 4,009.50p 2599620
19/08/2019 4,037.00p 4,082.50p 4,029.50p 4,065.00p 2551927
16/08/2019 4,040.00p 4,056.00p 3,990.50p 4,005.00p 2576525
15/08/2019 4,046.50p 4,072.00p 3,984.00p 4,026.00p 2488948
14/08/2019 4,134.00p 4,136.00p 4,034.50p 4,061.50p 3065160
13/08/2019 4,022.00p 4,143.00p 4,011.00p 4,117.50p 3305867
12/08/2019 4,045.00p 4,080.00p 4,032.50p 4,040.50p 2439420
09/08/2019 4,125.00p 4,125.00p 4,038.50p 4,056.00p 3077081
08/08/2019 4,111.00p 4,158.00p 4,088.00p 4,158.00p 3299429
07/08/2019 4,165.00p 4,240.50p 4,140.00p 4,195.00p 3342020
06/08/2019 4,274.50p 4,308.00p 4,227.50p 4,227.50p 3718496
05/08/2019 4,197.00p 4,297.50p 4,168.50p 4,290.00p 4189492
02/08/2019 4,398.00p 4,465.00p 4,312.00p 4,386.50p 5612268
01/08/2019 4,665.00p 4,665.50p 4,521.50p 4,539.50p 4032471
31/07/2019 4,733.00p 4,750.35p 4,646.50p 4,698.00p 4011318
30/07/2019 4,725.00p 4,761.00p 4,706.50p 4,728.50p 2668971
29/07/2019 4,606.00p 4,706.50p 4,598.50p 4,681.50p 2293154
26/07/2019 4,580.00p 4,633.50p 4,567.50p 4,605.50p 2902621
25/07/2019 4,539.00p 4,623.50p 4,531.00p 4,575.50p 3058351
24/07/2019 4,716.00p 4,723.00p 4,583.00p 4,606.50p 4956835
23/07/2019 4,854.50p 4,908.00p 4,828.50p 4,828.50p 2532127
22/07/2019 4,836.00p 4,893.00p 4,807.50p 4,818.00p 2550884
19/07/2019 4,817.50p 4,873.00p 4,781.50p 4,851.00p 2306267
18/07/2019 4,870.00p 4,870.00p 4,769.00p 4,780.00p 2742199
17/07/2019 4,813.00p 4,888.00p 4,810.21p 4,876.00p 2154708
16/07/2019 4,797.50p 4,873.50p 4,791.50p 4,850.00p 2483014
15/07/2019 4,840.00p 4,898.00p 4,839.50p 4,868.00p 2021565
12/07/2019 4,802.00p 4,875.00p 4,794.50p 4,808.50p 1953608
11/07/2019 4,883.50p 4,892.50p 4,795.00p 4,824.00p 2145320
10/07/2019 4,830.00p 4,884.00p 4,804.00p 4,856.00p 2281135
09/07/2019 4,800.00p 4,850.69p 4,773.53p 4,804.50p 2007027
08/07/2019 4,767.50p 4,974.50p 4,767.50p 4,802.00p 2227180
05/07/2019 4,801.00p 4,833.00p 4,686.00p 4,723.50p 3992044
04/07/2019 4,938.50p 4,950.50p 4,896.00p 4,911.50p 1706834
03/07/2019 5,000.00p 5,039.00p 4,966.50p 4,966.50p 2383786
02/07/2019 4,953.00p 4,984.50p 4,929.50p 4,976.50p 2079836
01/07/2019 4,935.00p 4,961.51p 4,893.00p 4,915.50p 2251178
28/06/2019 4,827.00p 4,908.00p 4,817.00p 4,880.50p 2771765
27/06/2019 4,895.00p 4,915.00p 4,818.00p 4,828.50p 3127715
26/06/2019 4,801.00p 4,829.50p 4,763.50p 4,828.00p 2559434
25/06/2019 4,725.00p 4,792.50p 4,717.50p 4,773.00p 2386555
24/06/2019 4,689.00p 4,751.00p 4,684.00p 4,751.00p 2282747
21/06/2019 4,687.50p 4,715.00p 4,667.00p 4,689.50p 5972577
20/06/2019 4,700.00p 4,732.00p 4,638.00p 4,682.50p 3266881
19/06/2019 4,896.50p 4,903.50p 4,616.00p 4,649.00p 6414467
18/06/2019 4,810.00p 4,904.00p 4,804.00p 4,877.50p 5149798
17/06/2019 4,783.00p 4,800.00p 4,747.50p 4,773.00p 2334835
14/06/2019 4,799.50p 4,830.00p 4,739.50p 4,770.00p 2502901
13/06/2019 4,702.00p 4,811.50p 4,694.50p 4,806.00p 2593712
12/06/2019 4,691.00p 4,736.00p 4,640.50p 4,712.50p 2276588
11/06/2019 4,649.00p 4,725.00p 4,640.50p 4,696.50p 3096586
10/06/2019 4,551.50p 4,608.50p 4,547.50p 4,587.00p 1779815
07/06/2019 4,478.00p 4,551.50p 4,470.50p 4,518.50p 2678461
06/06/2019 4,472.00p 4,554.50p 4,465.50p 4,538.50p 2507337
05/06/2019 4,612.50p 4,612.50p 4,508.50p 4,521.00p 2581802
04/06/2019 4,592.00p 4,611.50p 4,557.50p 4,606.00p 3003363
03/06/2019 4,490.00p 4,600.00p 4,465.00p 4,595.00p 2952692
31/05/2019 4,569.50p 4,583.50p 4,497.00p 4,536.50p 3663890
30/05/2019 4,654.50p 4,667.00p 4,635.50p 4,645.00p 2210895
29/05/2019 4,725.50p 4,730.00p 4,613.00p 4,645.00p 4319292

*Close Price adjusted for both dividends and splits