• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On RIO.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Rio Tinto plc (RIO.L)

    -LSE
    1,943.00 Down 21.00(1.07%) 6:30AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 30, 20161,964.001,964.001,964.001,964.0001,964.00
    May 27, 20161,982.002,018.001,943.501,964.004,274,5001,964.00
    May 26, 20162,010.502,035.001,958.501,969.003,887,0001,969.00
    May 25, 20161,992.002,005.001,950.501,982.503,449,7001,982.50
    May 24, 20161,935.001,987.001,926.001,963.003,861,9001,963.00
    May 23, 20161,940.001,950.001,910.501,944.003,734,5001,944.00
    May 20, 20161,966.501,999.001,952.001,952.503,551,0001,952.50
    May 19, 20161,930.001,942.001,885.501,939.506,848,7001,939.50
    May 18, 20162,008.002,010.001,949.501,993.504,394,5001,993.50
    May 17, 20162,031.502,071.001,989.002,034.004,647,8002,034.00
    May 16, 20161,980.002,048.501,980.002,012.003,078,0002,012.00
    May 13, 20161,948.501,999.001,929.001,992.005,036,7001,992.00
    May 12, 20162,025.002,034.001,953.501,972.006,630,7001,972.00
    May 11, 20162,006.502,050.501,999.502,031.504,365,4002,031.50
    May 10, 20161,975.502,018.001,938.502,001.005,751,1002,001.00
    May 9, 20162,058.642,065.001,954.501,964.507,932,4001,964.50
    May 6, 20162,099.002,142.002,051.002,133.505,058,1002,133.50
    May 5, 20162,113.002,142.502,079.502,114.503,320,7002,114.50
    May 4, 20162,115.002,144.502,092.502,102.007,939,6002,102.00
    May 3, 20162,233.002,248.502,136.002,154.508,298,4002,154.50
    Apr 29, 20162,300.002,355.002,282.002,300.505,162,1002,300.50
    Apr 28, 20162,227.502,332.502,223.002,329.506,547,9002,329.50
    Apr 27, 20162,178.002,244.502,163.502,234.005,457,1002,234.00
    Apr 26, 20162,201.002,236.502,175.002,220.506,366,7002,220.50
    Apr 25, 20162,315.002,315.002,225.002,237.506,090,2002,237.50
    Apr 22, 20162,333.002,357.502,311.802,334.506,316,4002,334.50
    Apr 21, 20162,450.502,487.502,363.502,404.507,945,7002,404.50
    Apr 20, 20162,360.002,431.002,338.502,423.507,863,0002,423.50
    Apr 19, 20162,320.002,345.002,258.502,333.005,963,0002,333.00
    Apr 18, 20162,187.002,273.002,168.002,268.505,143,0002,268.50
    Apr 15, 20162,236.002,260.152,192.002,230.505,759,1002,230.50
    Apr 14, 20162,241.502,286.502,203.002,242.505,914,2002,242.50
    Apr 13, 20162,157.502,245.002,147.542,245.008,085,4002,245.00
    Apr 12, 20162,050.002,108.502,050.002,086.504,824,5002,086.50
    Apr 11, 20162,000.002,044.501,984.002,030.503,848,7002,030.50
    Apr 8, 20161,936.501,993.001,933.501,987.503,991,8001,987.50
    Apr 7, 20161,956.001,976.501,910.001,917.505,826,3001,917.50
    Apr 6, 20161,940.001,967.001,892.001,934.503,913,9001,934.50
    Apr 5, 20161,934.001,939.221,891.001,927.505,979,1001,927.50
    Apr 4, 20161,950.502,008.501,939.221,975.504,613,1001,975.50
    Apr 1, 20161,943.001,988.001,909.001,943.004,373,8001,943.00
    Mar 31, 20161,952.001,984.001,915.001,955.504,912,9001,955.50
    Mar 30, 20161,900.002,001.501,900.001,973.007,146,0001,973.00
    Mar 29, 20161,945.001,951.001,845.001,863.005,656,4001,863.00
    Mar 28, 20161,937.501,937.501,937.501,937.5001,937.50
    Mar 24, 20161,927.001,945.001,877.001,937.504,367,3001,937.50
    Mar 23, 20161,999.002,009.001,946.001,969.004,196,1001,969.00
    Mar 22, 20162,006.502,010.501,952.001,993.004,691,0001,993.00
    Mar 21, 20161,999.002,036.001,980.002,014.003,675,0002,014.00
    Mar 18, 20162,040.502,067.002,004.122,015.008,287,1002,015.00
    Mar 17, 20161,998.002,048.001,992.002,034.009,608,3002,034.00
    Mar 16, 20161,927.501,959.001,911.001,929.504,343,3001,929.50
    Mar 15, 20161,933.001,941.501,898.501,921.504,999,3001,921.50
    Mar 14, 20162,018.002,081.001,966.002,001.504,840,8002,001.50
    Mar 11, 20162,000.002,027.001,959.502,000.005,304,0002,000.00
    Mar 10, 20162,035.502,072.501,955.501,957.006,382,4001,957.00
    Mar 9, 20162,016.002,048.001,979.502,030.506,555,3002,030.50
    Mar 8, 20162,158.002,158.002,015.002,026.009,736,3002,026.00
    Mar 7, 20162,156.002,262.002,085.002,237.0012,486,2002,237.00
    Mar 4, 20162,050.002,134.502,037.502,130.007,318,7002,130.00
    Mar 3, 20162,032.502,107.501,985.502,012.008,415,2002,012.00
    Mar 2, 20161,960.002,015.161,953.502,007.507,097,4002,007.50
    Mar 1, 20161,891.501,988.501,884.001,940.005,191,4001,940.00
    Feb 29, 20161,834.501,914.001,816.001,904.005,827,8001,904.00
    Feb 26, 20161,836.001,919.591,835.501,860.505,380,5001,860.50
    Feb 25, 20161,850.001,866.001,795.001,806.505,252,1001,806.50
    Feb 25, 201674.209999 Dividend
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.