Rio Tinto (RIO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/09/2018 3,675.00p 3,741.50p 3,630.50p 3,722.50p 5571259
18/09/2018 3,615.00p 3,663.00p 3,598.50p 3,615.50p 5228081
17/09/2018 3,572.50p 3,617.50p 3,568.00p 3,605.00p 2406358
14/09/2018 3,595.00p 3,612.00p 3,580.00p 3,596.50p 2754943
13/09/2018 3,560.00p 3,597.50p 3,535.00p 3,560.00p 3580536
12/09/2018 3,491.00p 3,551.00p 3,489.00p 3,534.50p 3485667
11/09/2018 3,510.00p 3,530.50p 3,460.00p 3,486.00p 4891849
10/09/2018 3,542.00p 3,543.00p 3,498.00p 3,515.50p 3332976
07/09/2018 3,568.50p 3,586.50p 3,493.00p 3,509.50p 5321910
06/09/2018 3,557.50p 3,609.00p 3,529.00p 3,544.50p 3142677
05/09/2018 3,542.50p 3,596.00p 3,531.00p 3,564.50p 3635452
04/09/2018 3,640.00p 3,660.00p 3,555.50p 3,574.00p 3314837
03/09/2018 3,640.00p 3,675.50p 3,640.00p 3,650.00p 2203102
31/08/2018 3,675.00p 3,687.50p 3,640.00p 3,659.00p 3632305
30/08/2018 3,702.50p 3,715.30p 3,659.00p 3,687.50p 2999564
29/08/2018 3,757.50p 3,778.00p 3,715.00p 3,727.50p 2599798
28/08/2018 3,764.50p 3,803.00p 3,748.00p 3,768.00p 4850479
24/08/2018 3,670.00p 3,720.50p 3,664.50p 3,719.00p 3403987
23/08/2018 3,664.50p 3,691.00p 3,650.00p 3,661.50p 3348058
22/08/2018 3,665.00p 3,714.50p 3,637.00p 3,697.00p 4016334
21/08/2018 3,730.00p 3,739.50p 3,651.00p 3,667.00p 3327645
20/08/2018 3,751.00p 3,782.00p 3,717.50p 3,717.50p 3435143
17/08/2018 3,690.00p 3,716.00p 3,659.00p 3,706.00p 3202143
16/08/2018 3,705.00p 3,739.50p 3,688.50p 3,689.50p 3555936
15/08/2018 3,767.50p 3,768.50p 3,631.50p 3,649.50p 5554876
14/08/2018 3,837.50p 3,849.00p 3,741.00p 3,775.00p 3653040
13/08/2018 3,784.00p 3,847.50p 3,758.00p 3,823.50p 2497352
10/08/2018 3,841.50p 3,845.00p 3,792.96p 3,803.00p 5910114
09/08/2018 3,910.50p 3,925.50p 3,876.50p 3,881.50p 3751309
08/08/2018 3,949.50p 4,003.50p 3,926.50p 3,952.00p 3772470
07/08/2018 3,947.00p 4,040.00p 3,938.00p 3,962.00p 3788940
06/08/2018 3,984.00p 3,986.50p 3,890.00p 3,923.00p 5353713
03/08/2018 3,933.00p 3,999.50p 3,893.00p 3,992.00p 4499818
02/08/2018 3,998.00p 3,998.00p 3,881.70p 3,908.00p 7908288
01/08/2018 4,145.00p 4,145.00p 3,997.00p 4,054.00p 5477023
31/07/2018 4,133.50p 4,242.00p 4,116.00p 4,196.50p 3005311
30/07/2018 4,124.00p 4,170.00p 4,099.50p 4,149.50p 2421846
27/07/2018 4,175.00p 4,237.00p 4,155.00p 4,162.00p 2826173
26/07/2018 4,173.50p 4,191.50p 4,129.50p 4,161.00p 2927822
25/07/2018 4,171.00p 4,193.50p 4,135.00p 4,169.50p 4800814
24/07/2018 4,105.00p 4,298.50p 4,105.00p 4,256.50p 6235198
23/07/2018 4,053.00p 4,087.00p 4,025.50p 4,063.50p 2754354
20/07/2018 4,060.00p 4,104.00p 4,031.00p 4,087.00p 4208433
19/07/2018 4,149.00p 4,149.00p 4,054.50p 4,071.00p 3733475
18/07/2018 4,065.00p 4,126.00p 4,045.00p 4,120.00p 3306916
17/07/2018 4,014.00p 4,084.50p 3,978.00p 4,072.50p 2845354
16/07/2018 4,037.00p 4,037.00p 3,964.50p 4,004.00p 2200620
13/07/2018 4,044.50p 4,065.00p 3,992.00p 4,039.50p 2567845
12/07/2018 4,050.00p 4,063.50p 3,980.00p 4,018.50p 3206354
11/07/2018 4,072.50p 4,082.00p 3,987.00p 4,022.00p 4557883
10/07/2018 4,175.50p 4,178.91p 4,117.00p 4,146.00p 2805898
09/07/2018 4,160.00p 4,186.00p 4,091.00p 4,161.00p 2907292
06/07/2018 4,050.50p 4,098.00p 4,002.00p 4,071.00p 2721932
05/07/2018 3,963.50p 4,057.00p 3,963.50p 4,037.50p 2797656
04/07/2018 4,047.50p 4,051.50p 3,951.25p 3,966.00p 2693244
03/07/2018 4,060.00p 4,143.00p 4,028.50p 4,058.50p 5513125
02/07/2018 4,124.00p 4,129.00p 4,065.50p 4,065.50p 4440446
29/06/2018 4,264.50p 4,294.00p 4,188.50p 4,201.00p 4031100
28/06/2018 4,163.50p 4,190.00p 4,131.50p 4,184.00p 3598486
27/06/2018 4,140.00p 4,222.50p 4,085.50p 4,186.50p 4279321
26/06/2018 4,070.00p 4,120.50p 4,053.00p 4,106.00p 3273199
25/06/2018 4,152.00p 4,170.50p 4,036.00p 4,042.50p 2718384
22/06/2018 4,141.00p 4,204.00p 4,131.50p 4,182.00p 2619226
21/06/2018 4,201.00p 4,201.00p 4,098.50p 4,102.50p 2788565
20/06/2018 4,155.00p 4,239.08p 4,120.00p 4,121.50p 3870282
19/06/2018 4,150.00p 4,165.00p 4,095.50p 4,120.00p 6278282
18/06/2018 4,247.00p 4,268.50p 4,203.00p 4,258.00p 2882932
15/06/2018 4,389.00p 4,409.50p 4,097.57p 4,219.50p 9035259
14/06/2018 4,355.50p 4,416.50p 4,317.50p 4,402.00p 3104920
13/06/2018 4,365.00p 4,409.50p 4,331.50p 4,397.00p 3554805
12/06/2018 4,400.00p 4,420.50p 4,371.00p 4,384.50p 3144534
11/06/2018 4,419.00p 4,472.50p 4,375.00p 4,419.00p 3348459
08/06/2018 4,405.00p 4,471.00p 4,380.00p 4,420.00p 3226772
07/06/2018 4,500.00p 4,541.00p 4,450.00p 4,450.00p 4048195
06/06/2018 4,396.50p 4,492.90p 4,379.50p 4,492.00p 5139150
05/06/2018 4,299.00p 4,369.50p 4,284.50p 4,348.50p 2946111
04/06/2018 4,325.00p 4,336.50p 4,292.00p 4,317.50p 2222171
01/06/2018 4,265.00p 4,328.50p 4,240.00p 4,292.00p 2701116
31/05/2018 4,297.00p 4,316.50p 4,224.50p 4,240.00p 4521731
30/05/2018 4,166.50p 4,261.50p 4,166.00p 4,261.50p 3648955
29/05/2018 4,220.50p 4,278.50p 4,207.50p 4,215.00p 3848401
25/05/2018 4,270.00p 4,278.00p 4,218.00p 4,263.50p 3253091
24/05/2018 4,302.00p 4,345.00p 4,241.00p 4,242.00p 4304224
23/05/2018 4,360.00p 4,374.00p 4,265.00p 4,275.00p 5975874
22/05/2018 4,377.00p 4,428.50p 4,331.50p 4,415.00p 3647596
21/05/2018 4,327.00p 4,407.50p 4,301.00p 4,395.00p 2798402
18/05/2018 4,354.50p 4,360.00p 4,311.50p 4,340.00p 3637516
17/05/2018 4,363.50p 4,388.50p 4,287.50p 4,357.50p 3629251
16/05/2018 4,248.50p 4,364.00p 4,244.00p 4,350.00p 5755304
15/05/2018 4,188.50p 4,248.50p 4,183.00p 4,229.50p 3221817
14/05/2018 4,226.00p 4,248.50p 4,209.00p 4,241.00p 2807508
11/05/2018 4,205.00p 4,255.00p 4,200.00p 4,224.00p 3737186
10/05/2018 4,144.00p 4,198.08p 4,123.50p 4,196.50p 2349687
09/05/2018 4,046.00p 4,127.00p 4,030.00p 4,127.00p 3830849
08/05/2018 4,070.00p 4,088.00p 4,011.00p 4,024.00p 4628071
04/05/2018 4,039.50p 4,075.50p 4,017.00p 4,075.00p 3400174
03/05/2018 4,040.00p 4,075.00p 3,984.50p 4,000.00p 3729912
02/05/2018 3,962.00p 4,034.00p 3,962.00p 4,029.00p 3640741
01/05/2018 3,922.00p 3,972.00p 3,905.50p 3,914.50p 1973708
30/04/2018 3,989.50p 3,998.50p 3,946.00p 3,946.00p 3171158
27/04/2018 3,920.00p 3,986.00p 3,914.00p 3,978.00p 2896909
26/04/2018 3,900.00p 3,975.00p 3,870.50p 3,947.50p 3258881
25/04/2018 3,905.00p 3,945.00p 3,865.50p 3,924.00p 3334703
24/04/2018 3,890.00p 3,991.00p 3,882.50p 3,974.50p 3177788
23/04/2018 3,995.00p 4,031.07p 3,885.00p 3,948.50p 4489525
20/04/2018 3,969.00p 4,005.00p 3,950.00p 3,987.00p 2851573
19/04/2018 4,033.00p 4,033.00p 3,933.00p 3,952.00p 4769781
18/04/2018 3,800.00p 3,984.50p 3,800.00p 3,977.00p 5397643
17/04/2018 3,752.00p 3,792.00p 3,723.50p 3,775.00p 3569114
16/04/2018 3,766.50p 3,799.00p 3,729.00p 3,730.00p 2940481
13/04/2018 3,795.00p 3,824.50p 3,767.00p 3,785.00p 3042706
12/04/2018 3,719.50p 3,750.00p 3,674.00p 3,750.00p 3473637
11/04/2018 3,698.00p 3,739.00p 3,664.60p 3,721.50p 3816011
10/04/2018 3,705.00p 3,727.50p 3,676.00p 3,712.00p 4479611
09/04/2018 3,595.00p 3,610.00p 3,523.50p 3,600.50p 3598070
06/04/2018 3,603.00p 3,603.00p 3,547.00p 3,560.00p 2844133
05/04/2018 3,602.00p 3,659.50p 3,586.00p 3,645.50p 3424192
04/04/2018 3,606.00p 3,607.00p 3,507.00p 3,538.00p 4827959
03/04/2018 3,668.50p 3,676.50p 3,603.50p 3,630.50p 4278605
29/03/2018 3,541.00p 3,646.00p 3,530.00p 3,611.00p 4340741
28/03/2018 3,543.00p 3,553.50p 3,485.00p 3,523.00p 3489900
27/03/2018 3,613.50p 3,650.00p 3,569.50p 3,599.50p 4026679
26/03/2018 3,571.00p 3,594.50p 3,521.00p 3,536.00p 3027321
23/03/2018 3,541.50p 3,595.00p 3,513.00p 3,566.50p 4176001
22/03/2018 3,690.50p 3,727.00p 3,545.00p 3,584.00p 4851660
21/03/2018 3,644.00p 3,734.00p 3,614.00p 3,715.00p 3705608
20/03/2018 3,633.50p 3,680.00p 3,624.50p 3,658.50p 3838181
19/03/2018 3,701.50p 3,707.50p 3,607.50p 3,611.50p 4415016
16/03/2018 3,742.50p 3,793.50p 3,720.50p 3,735.00p 6729726
15/03/2018 3,729.00p 3,777.00p 3,716.00p 3,737.00p 3971513
14/03/2018 3,752.00p 3,781.50p 3,684.00p 3,717.00p 4441967
13/03/2018 3,696.50p 3,758.00p 3,696.00p 3,715.50p 3896088
12/03/2018 3,732.00p 3,735.50p 3,674.00p 3,713.50p 2927430
09/03/2018 3,656.50p 3,752.50p 3,625.50p 3,726.50p 3398710
08/03/2018 3,720.50p 3,741.00p 3,672.50p 3,693.00p 3775071
07/03/2018 3,711.00p 3,759.50p 3,655.50p 3,740.50p 4386563
06/03/2018 3,743.00p 3,786.50p 3,722.00p 3,748.00p 4364569
05/03/2018 3,640.00p 3,708.00p 3,632.00p 3,695.00p 4643883
02/03/2018 3,760.50p 3,763.50p 3,631.50p 3,638.50p 5179575
01/03/2018 3,825.00p 3,834.00p 3,763.00p 3,780.50p 4849527
28/02/2018 4,008.00p 4,047.73p 3,916.50p 3,926.00p 6910831
27/02/2018 4,066.00p 4,087.00p 4,004.36p 4,047.50p 3656677
26/02/2018 4,029.50p 4,077.50p 4,010.00p 4,064.00p 2602833
23/02/2018 4,020.50p 4,030.00p 3,978.00p 4,001.50p 2301336
22/02/2018 3,966.00p 4,034.00p 3,926.00p 4,023.00p 4037773
21/02/2018 3,957.00p 4,016.00p 3,937.00p 4,016.00p 5652007
20/02/2018 4,040.00p 4,056.50p 3,954.00p 3,990.50p 3848573
19/02/2018 4,096.50p 4,105.50p 3,959.96p 4,055.00p 2930532
16/02/2018 4,149.00p 4,152.00p 4,087.50p 4,102.00p 4671333
15/02/2018 4,111.50p 4,157.50p 4,083.00p 4,125.50p 4466879
14/02/2018 3,981.00p 4,042.50p 3,915.00p 4,026.00p 4159120
13/02/2018 3,911.00p 3,975.00p 3,892.50p 3,955.00p 3572154
12/02/2018 3,861.00p 3,921.00p 3,860.00p 3,895.50p 4250859
09/02/2018 3,765.00p 3,837.50p 3,754.00p 3,788.50p 5566236
08/02/2018 3,831.00p 3,840.00p 3,750.00p 3,757.00p 5905923
07/02/2018 3,968.00p 3,970.00p 3,824.50p 3,880.50p 5636450
06/02/2018 3,761.00p 3,950.00p 3,720.50p 3,845.00p 6561069
05/02/2018 3,868.00p 3,944.00p 3,840.00p 3,898.00p 4650543
02/02/2018 3,951.00p 3,968.00p 3,882.50p 3,901.50p 3787103
01/02/2018 3,915.00p 3,976.00p 3,914.50p 3,929.00p 3499019
31/01/2018 3,917.00p 3,950.50p 3,867.50p 3,922.00p 3495974
30/01/2018 3,963.00p 4,005.50p 3,940.00p 3,957.00p 3671207
29/01/2018 3,971.50p 4,040.50p 3,967.26p 4,024.50p 4006024
26/01/2018 3,940.00p 3,948.50p 3,878.00p 3,942.50p 2578583
25/01/2018 3,932.00p 3,952.00p 3,911.50p 3,937.50p 2748539
24/01/2018 3,950.50p 3,962.00p 3,918.50p 3,918.50p 3547632
23/01/2018 3,980.00p 3,989.50p 3,907.00p 3,941.00p 4265655
22/01/2018 3,986.50p 4,025.00p 3,963.00p 3,999.00p 3861942
19/01/2018 4,024.00p 4,062.00p 4,008.50p 4,016.50p 2787146
18/01/2018 4,006.00p 4,045.50p 3,981.00p 4,009.50p 2963017
17/01/2018 4,017.00p 4,069.50p 3,998.50p 4,004.50p 3724270
16/01/2018 4,137.00p 4,161.50p 4,024.00p 4,046.50p 4752195
15/01/2018 4,187.00p 4,189.50p 4,140.00p 4,172.50p 2061579
12/01/2018 4,150.00p 4,173.50p 4,117.00p 4,170.00p 3927124
11/01/2018 4,096.00p 4,167.50p 4,084.50p 4,165.50p 4200872
10/01/2018 4,062.50p 4,094.00p 4,049.74p 4,089.00p 3067652
09/01/2018 4,067.50p 4,099.00p 4,060.75p 4,094.00p 4118465
08/01/2018 3,971.00p 4,037.50p 3,958.50p 4,037.50p 3616145
05/01/2018 3,981.00p 3,995.00p 3,939.50p 3,959.50p 2893213
04/01/2018 4,000.00p 4,003.50p 3,949.00p 3,986.50p 3268916
03/01/2018 3,960.00p 3,994.00p 3,952.50p 3,986.50p 3515570
02/01/2018 3,943.50p 3,988.50p 3,853.00p 3,988.50p 3985856
29/12/2017 3,866.00p 3,942.00p 3,849.00p 3,942.00p 2108778
28/12/2017 3,800.00p 3,901.18p 3,800.00p 3,858.00p 2287511
27/12/2017 3,770.00p 3,829.50p 3,770.00p 3,799.50p 2812956
22/12/2017 3,775.00p 3,779.05p 3,746.50p 3,746.50p 1039428
21/12/2017 3,714.00p 3,774.00p 3,713.00p 3,773.00p 2459264
20/12/2017 3,674.00p 3,710.00p 3,644.50p 3,710.00p 2706006
19/12/2017 3,681.00p 3,685.00p 3,636.00p 3,644.50p 3364211
18/12/2017 3,648.00p 3,684.00p 3,634.00p 3,672.00p 2766366
15/12/2017 3,555.50p 3,631.21p 3,540.00p 3,624.50p 6341013
14/12/2017 3,534.50p 3,596.00p 3,534.50p 3,562.00p 9639895
13/12/2017 3,536.50p 3,563.00p 3,512.55p 3,547.00p 4017963
12/12/2017 3,530.00p 3,548.50p 3,492.00p 3,541.00p 4428248
11/12/2017 3,462.50p 3,554.50p 3,451.50p 3,538.00p 3824128
08/12/2017 3,450.00p 3,488.00p 3,421.00p 3,468.50p 3478430
07/12/2017 3,423.50p 3,476.00p 3,406.50p 3,440.50p 4776445
06/12/2017 3,416.50p 3,500.00p 3,399.00p 3,498.50p 4492210
05/12/2017 3,530.50p 3,533.00p 3,457.77p 3,468.50p 3979280
04/12/2017 3,553.00p 3,584.00p 3,522.00p 3,540.00p 3321654

*Close Price adjusted for both dividends and splits