Skip to search.
 TSX Up0.07% TSX Ventures 0.00%

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

2,867.00 Down 46.00(1.58%) May 24, 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 24, 20132,909.502,921.312,862.002,867.003,997,9002,867.00
May 23, 20132,900.002,951.502,889.002,913.006,433,0002,913.00
May 22, 20132,978.003,072.002,940.003,042.507,622,2003,042.50
May 21, 20132,906.003,023.002,905.002,979.007,798,8002,979.00
May 20, 20132,873.002,912.502,859.002,903.503,201,0002,903.50
May 17, 20132,892.002,929.502,864.002,899.505,142,3002,899.50
May 16, 20132,901.502,918.502,832.002,878.006,125,5002,878.00
May 15, 20132,964.502,964.502,895.002,914.005,256,6002,914.00
May 14, 20133,000.003,003.752,922.002,967.504,746,6002,967.50
May 13, 20133,043.503,076.882,993.003,001.002,376,3003,001.00
May 10, 20133,093.003,136.503,023.503,037.004,320,9003,037.00
May 9, 20133,090.003,123.503,068.003,091.002,586,1003,091.00
May 8, 20133,112.003,134.003,062.003,101.003,953,8003,101.00
May 7, 20133,099.503,113.003,049.503,072.505,027,7003,072.50
May 6, 20133,022.503,022.503,022.503,022.5003,022.50
May 3, 20132,920.003,053.002,914.483,022.505,891,9003,022.50
May 2, 20132,865.002,911.002,841.002,905.003,871,0002,905.00
May 1, 20132,945.002,975.002,889.502,907.002,325,3002,907.00
Apr 30, 20132,970.503,018.502,895.002,919.005,391,1002,919.00
Apr 29, 20132,970.002,995.642,958.502,972.003,664,8002,972.00
Apr 26, 20133,016.003,016.392,945.502,959.503,718,9002,959.50
Apr 25, 20133,006.503,063.002,983.003,042.005,274,0003,042.00
Apr 24, 20132,924.503,069.002,924.003,000.505,038,2003,000.50
Apr 23, 20132,867.502,938.002,841.502,909.005,398,4002,909.00
Apr 22, 20132,933.002,959.002,867.002,888.503,705,1002,888.50
Apr 19, 20132,930.002,972.502,893.502,920.004,420,4002,920.00
Apr 18, 20132,820.002,900.002,805.502,878.005,224,4002,878.00
Apr 17, 20132,945.002,954.002,834.502,854.506,899,6002,854.50
Apr 16, 20132,995.003,043.502,957.252,961.506,312,9002,961.50
Apr 15, 20133,000.003,010.502,944.002,973.007,053,8002,973.00
Apr 12, 20133,110.003,136.503,066.003,080.504,321,0003,080.50
Apr 11, 20133,141.003,177.003,103.003,140.004,469,8003,140.00
Apr 10, 20133,176.503,195.003,139.003,139.004,098,4003,139.00
Apr 9, 20133,100.003,154.003,065.003,135.006,470,6003,135.00
Apr 8, 20132,968.002,998.312,928.002,991.504,131,6002,991.50
Apr 5, 20133,017.003,031.502,932.002,951.005,142,8002,951.00
Apr 4, 20133,011.503,085.503,000.503,014.003,586,2003,014.00
Apr 3, 20133,030.503,086.003,000.003,024.504,368,9003,024.50
Apr 2, 20133,072.503,105.003,042.003,085.003,596,3003,085.00
Apr 1, 20133,085.003,085.003,085.003,085.0003,085.00
Mar 29, 20133,085.003,085.003,085.003,085.0003,085.00
Mar 28, 20133,112.503,141.173,073.003,085.004,710,1003,085.00
Mar 27, 20133,150.003,156.503,095.503,104.504,323,4003,104.50
Mar 26, 20133,061.503,119.003,045.003,085.503,876,7003,085.50
Mar 25, 20133,143.003,155.003,059.003,069.505,006,9003,069.50
Mar 22, 20133,138.003,175.003,108.503,108.504,013,4003,108.50
Mar 21, 20133,160.003,165.503,101.003,144.504,451,4003,144.50
Mar 20, 20133,129.503,160.003,117.503,135.004,809,1003,135.00
Mar 19, 20133,198.003,214.003,092.003,107.008,063,6003,107.00
Mar 18, 20133,253.503,299.503,227.003,277.003,555,8003,277.00
Mar 15, 20133,324.503,378.003,300.003,312.005,723,7003,312.00
Mar 14, 20133,385.003,389.503,294.003,311.007,732,6003,311.00
Mar 13, 20133,431.503,462.003,354.503,377.003,669,3003,377.00
Mar 12, 20133,400.003,484.003,395.003,447.003,584,2003,447.00
Mar 11, 20133,415.503,438.003,399.503,438.002,104,6003,438.00
Mar 8, 20133,483.003,488.503,395.503,425.505,565,8003,425.50
Mar 7, 20133,404.003,480.003,388.503,450.005,208,5003,450.00
Mar 6, 20133,377.003,408.003,362.993,369.003,723,8003,369.00
2013-03-0660.34 Dividend
Mar 5, 20133,361.003,471.513,350.003,438.506,245,2003,378.16
Mar 4, 20133,380.003,397.003,305.003,316.007,522,3003,257.81
Mar 1, 20133,525.003,526.503,395.003,442.004,927,4003,381.60
Feb 28, 20133,595.003,595.003,497.553,541.004,334,7003,478.86
Feb 27, 20133,520.503,544.503,457.003,535.003,646,6003,472.97
Feb 26, 20133,480.003,525.503,465.003,500.005,624,2003,438.58
Feb 25, 20133,515.503,543.003,490.893,529.506,635,7003,467.56
Feb 22, 20133,555.003,591.823,464.503,476.006,918,6003,415.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.