U.S. Markets open in 8 hrs 17 mins

Rio Tinto plc (RIO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,518.00+18.00 (+0.51%)
At close: 4:39PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20173,505.003,528.003,477.003,518.003,518.003,644,710
Sep 18, 20173,485.003,500.003,449.503,500.003,500.003,693,060
Sep 15, 20173,500.503,525.003,443.503,452.503,452.5010,459,197
Sep 14, 20173,588.503,596.003,494.503,500.003,500.006,631,158
Sep 13, 20173,675.503,679.003,607.503,624.503,624.504,833,688
Sep 12, 20173,680.003,721.313,665.003,690.503,690.505,844,573
Sep 11, 20173,630.003,685.003,600.183,678.003,678.003,594,037
Sep 08, 20173,692.503,695.003,598.703,600.503,600.505,096,368
Sep 07, 20173,703.503,734.503,691.003,715.503,715.503,038,163
Sep 06, 20173,683.003,718.003,644.733,701.003,701.003,638,459
Sep 05, 20173,746.003,765.003,684.503,695.503,695.503,600,904
Sep 04, 20173,723.003,752.503,713.003,735.503,735.502,332,147
Sep 01, 20173,770.003,784.503,748.003,759.503,759.503,250,353
Aug 31, 20173,695.003,770.003,678.633,746.503,746.505,195,838
Aug 30, 20173,691.003,695.003,648.503,679.003,679.004,182,182
Aug 29, 20173,661.003,662.003,582.503,661.503,661.505,551,696
Aug 25, 20173,649.003,742.503,649.003,661.003,661.004,495,946
Aug 24, 20173,645.003,656.003,548.563,645.503,645.504,614,453
Aug 23, 20173,533.003,624.003,494.503,615.003,615.004,568,645
Aug 22, 20173,500.003,560.503,434.763,539.503,539.504,662,503
Aug 21, 20173,448.003,486.003,434.503,455.503,455.503,376,317
Aug 18, 20173,435.003,476.003,377.503,429.503,429.504,413,156
Aug 17, 20173,463.003,478.503,416.003,429.503,429.502,813,723
Aug 16, 20173,407.003,477.503,407.003,456.003,456.003,387,626
Aug 15, 20173,382.503,397.003,354.003,375.503,375.503,365,230
Aug 14, 20173,375.003,477.963,370.003,413.003,413.004,317,999
Aug 11, 20173,330.003,395.003,255.503,370.003,370.006,220,172
Aug 10, 20173,505.503,544.003,459.003,479.503,479.503,457,690
Aug 10, 201783.13 Dividend
Aug 09, 20173,601.503,628.503,521.873,599.003,515.874,712,248
Aug 08, 20173,575.003,630.503,575.003,625.003,541.274,828,996
Aug 07, 20173,571.003,644.503,426.523,637.003,552.995,215,647
Aug 04, 20173,483.003,577.003,407.303,546.003,464.094,924,592
Aug 03, 20173,413.003,489.503,368.003,486.503,405.975,111,061
Aug 02, 20173,425.003,449.503,381.923,403.003,324.404,947,462
Aug 01, 20173,540.503,543.503,478.503,502.003,421.113,645,880
Jul 31, 20173,561.003,589.003,514.503,520.003,438.695,115,540
Jul 28, 20173,454.003,519.833,431.503,504.003,423.064,111,371
Jul 27, 20173,469.003,515.503,454.003,496.003,415.254,202,628
Jul 26, 20173,493.503,507.503,449.003,460.003,380.084,850,240
Jul 25, 20173,355.003,481.003,354.003,475.003,394.735,458,898
Jul 24, 20173,350.003,367.003,301.503,324.003,247.225,322,193
Jul 21, 20173,384.003,407.503,348.503,353.003,275.554,140,231
Jul 20, 20173,445.003,450.003,370.003,385.503,307.305,934,403
Jul 19, 20173,450.503,474.003,418.503,446.503,366.893,759,765
Jul 18, 20173,449.003,451.453,391.503,448.003,368.364,711,207
Jul 17, 20173,464.503,506.503,457.003,472.503,392.293,970,257
Jul 14, 20173,446.003,475.953,421.003,448.003,368.363,646,430
Jul 13, 20173,449.003,489.583,407.503,420.003,341.004,333,828
Jul 12, 20173,450.003,466.503,412.503,453.003,373.245,672,333
Jul 11, 20173,408.003,450.003,347.173,425.503,346.384,323,510
Jul 10, 20173,368.503,403.503,300.003,398.503,320.004,814,579
Jul 07, 20173,347.003,381.003,331.503,362.003,284.342,857,155
Jul 06, 20173,338.003,385.003,291.573,347.503,270.184,400,831
Jul 05, 20173,390.003,444.003,344.503,370.503,292.656,527,955
Jul 04, 20173,310.003,395.503,304.503,378.503,300.464,278,240
Jul 03, 20173,230.003,380.003,230.003,374.503,296.566,071,882
Jun 30, 20173,237.503,301.503,223.003,242.003,167.12539,929
Jun 29, 20173,239.503,269.503,212.503,232.503,157.84626,278
Jun 28, 20173,162.503,206.503,124.503,155.503,082.611,528,325
Jun 27, 20173,100.503,185.643,100.503,149.193,076.45584,465
Jun 26, 20173,066.003,094.503,043.503,084.403,013.16956,023
Jun 23, 20173,049.503,072.503,029.503,052.502,981.991,473,047
Jun 22, 20173,013.503,042.712,970.003,038.502,968.321,606,714
Jun 21, 20173,001.003,058.102,985.503,020.002,950.24173,045
Jun 20, 20173,091.003,113.002,994.003,000.002,930.711,053,382
Jun 19, 20173,084.503,108.003,071.503,088.003,016.67193,756
Jun 16, 20173,084.503,124.503,044.003,044.002,973.697,929,236
Jun 15, 20173,122.003,125.003,043.503,073.003,002.025,302,315
Jun 14, 20173,214.503,235.503,142.503,142.503,069.914,595,215
Jun 13, 20173,240.003,247.503,206.503,217.503,143.186,439,995
Jun 12, 20173,247.503,288.183,222.003,246.003,171.024,145,889
Jun 09, 20173,267.003,297.503,103.673,264.503,189.105,003,937
Jun 08, 20173,167.003,228.503,159.003,224.003,149.533,849,919
Jun 07, 20173,148.003,202.003,111.163,166.503,093.363,771,238
Jun 06, 20173,112.503,148.503,084.203,148.503,075.783,016,309
Jun 05, 20173,151.503,152.503,105.003,113.003,041.102,206,589
Jun 02, 20173,159.003,161.003,107.503,156.003,083.103,930,930
Jun 01, 20173,091.003,146.003,080.503,143.003,070.404,141,990
May 31, 20173,159.503,183.503,101.263,102.503,030.845,257,696
May 30, 20173,190.003,195.003,158.503,183.003,109.482,804,654
May 26, 20173,170.003,212.503,158.503,190.003,116.323,490,441
May 25, 20173,196.503,212.003,126.503,165.503,092.383,075,994
May 24, 20173,088.503,218.703,042.003,175.503,102.155,138,147
May 23, 20173,184.003,232.503,163.953,192.503,118.764,184,678
May 22, 20173,190.003,228.503,185.503,211.003,136.835,425,178
May 19, 20173,150.003,178.003,075.053,167.503,094.344,467,186
May 18, 20173,102.003,105.003,031.503,101.503,029.865,865,826
May 17, 20173,125.503,157.503,073.003,095.503,024.005,788,006
May 16, 20173,020.003,110.502,993.503,100.503,028.885,959,999
May 15, 20173,000.003,033.002,966.023,019.502,949.764,104,562
May 12, 20173,005.503,011.002,955.002,970.002,901.403,879,044
May 11, 20172,991.003,046.502,978.502,990.002,920.947,560,413
May 10, 20172,985.002,997.502,960.002,978.002,909.213,700,996
May 09, 20172,948.502,995.002,931.502,968.502,899.934,195,668
May 08, 20172,965.002,965.002,901.502,935.002,867.213,811,175
May 05, 20172,899.002,989.002,882.502,979.002,910.194,893,571
May 04, 20172,945.002,962.502,886.002,910.002,842.786,283,729
May 03, 20173,030.003,033.002,949.722,962.502,894.075,554,721
May 02, 20173,084.003,099.063,019.003,046.002,975.644,394,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...