|
 RIO TINTO - [Ticker: RIO.L] |     | | Last Trade | 3,650.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --75.50 (+0.98%) | Open | 3,695.50 | | High | 3,698.00 | Low | 3,649.50 | | Volume | 2,127,417 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,500.00 x 30,000 - 3,670.00 x 26,800 | | Former Close | 3,725.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RIO.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | 00:00:00 | | 2000-01-04 | 3,498,121 | 1,239.16 | 1,243.29 | 1,202.81 | 1,217.68 | 00:00:00 | | 2000-01-05 | 2,897,222 | 1,216.85 | 1,218.51 | 1,159.03 | 1,163.98 | 00:00:00 | | 2000-01-06 | 9,628,018 | 1,163.98 | 1,220.57 | 1,163.98 | 1,205.29 | 00:00:00 | | 2000-01-07 | 8,129,465 | 1,204.46 | 1,226.77 | 1,185.46 | 1,220.98 | 00:00:00 | | 2000-01-10 | 6,526,546 | 1,206.11 | 1,232.55 | 1,181.33 | 1,193.72 | 00:00:00 | | 2000-01-11 | 3,158,157 | 1,187.53 | 1,193.72 | 1,141.68 | 1,164.81 | 00:00:00 | | 2000-01-12 | 3,399,181 | 1,142.50 | 1,154.07 | 1,094.59 | 1,097.07 | 00:00:00 | | 2000-01-13 | 6,268,255 | 1,106.98 | 1,130.11 | 1,081.37 | 1,119.37 | 00:00:00 | | 2000-01-14 | 3,913,723 | 1,117.31 | 1,125.16 | 1,101.20 | 1,112.76 | 00:00:00 | | 2000-01-17 | 5,359,564 | 1,112.76 | 1,127.63 | 1,100.37 | 1,115.24 | 00:00:00 | | 2000-01-18 | 4,081,017 | 1,094.59 | 1,112.76 | 1,087.98 | 1,092.94 | 00:00:00 | | 2000-01-19 | 9,395,205 | 1,092.94 | 1,135.89 | 1,080.55 | 1,097.07 | 00:00:00 | | 2000-01-20 | 6,648,003 | 1,104.92 | 1,124.33 | 1,057.41 | 1,074.76 | 00:00:00 | | 2000-01-21 | 5,536,889 | 1,090.46 | 1,090.46 | 1,028.50 | 1,056.59 | 00:00:00 | | 2000-01-24 | 2,479,963 | 1,057.41 | 1,059.48 | 1,026.02 | 1,036.76 | 00:00:00 | | 2000-01-25 | 4,598,858 | 1,025.20 | 1,036.76 | 983.07 | 998.76 | 00:00:00 | | 2000-01-26 | 7,368,996 | 1,007.85 | 1,010.33 | 970.67 | 978.93 | 00:00:00 | | 2000-01-27 | 4,703,940 | 983.07 | 983.07 | 941.76 | 974.80 | 00:00:00 | | 2000-01-28 | 2,447,411 | 983.07 | 991.33 | 943.41 | 966.54 | 00:00:00 | | 2000-01-31 | 5,048,302 | 952.50 | 968.20 | 904.59 | 954.98 | 00:00:00 | | 2000-02-01 | 3,979,961 | 950.02 | 952.50 | 929.37 | 945.06 | 00:00:00 | | 2000-02-02 | 2,474,120 | 939.94 | 959.11 | 939.94 | 954.15 | 00:00:00 | | 2000-02-03 | 4,959,297 | 958.28 | 991.33 | 946.72 | 959.11 | 00:00:00 | | 2000-02-04 | 3,445,252 | 950.85 | 962.41 | 941.76 | 942.59 | 00:00:00 | | 2000-02-07 | 5,591,820 | 958.28 | 1,004.54 | 957.87 | 967.37 | 00:00:00 | | 2000-02-08 | 4,069,229 | 967.37 | 980.59 | 924.82 | 942.59 | 00:00:00 | | 2000-02-09 | 4,579,528 | 942.59 | 942.59 | 789.76 | 886.41 | 00:00:00 | | 2000-02-10 | 6,824,534 | 903.76 | 904.59 | 838.50 | 845.11 | 00:00:00 | | 2000-02-11 | 10,182,699 | 857.50 | 884.76 | 838.50 | 857.50 | 00:00:00 | | 2000-02-14 | 3,620,957 | 850.56 | 878.15 | 834.37 | 846.76 | 00:00:00 | | 2000-02-15 | 5,619,519 | 855.02 | 899.63 | 850.89 | 874.85 | 00:00:00 | | 2000-02-16 | 5,473,296 | 873.19 | 951.26 | 872.41 | 924.41 | 00:00:00 | | 2000-02-17 | 3,688,506 | 935.32 | 937.63 | 909.54 | 923.59 | 00:00:00 | | 2000-02-18 | 3,748,974 | 926.89 | 937.63 | 864.93 | 878.15 | 00:00:00 | | 2000-02-21 | 5,816,036 | 900.34 | 906.65 | 837.67 | 901.28 | 00:00:00 | | 2000-02-22 | 4,590,383 | 888.06 | 896.32 | 846.76 | 847.58 | 00:00:00 | | 2000-02-23 | 5,398,023 | 847.58 | 884.59 | 844.28 | 871.54 | 00:00:00 | | 2000-02-24 | 6,381,794 | 908.72 | 916.98 | 807.11 | 810.41 | 00:00:00 | | 2000-02-25 | 7,967,023 | 864.11 | 864.11 | 780.67 | 797.19 | 00:00:00 | | 2000-02-28 | 5,495,671 | 796.37 | 808.76 | 755.89 | 770.76 | 00:00:00 | | 2000-02-29 | 4,293,288 | 802.97 | 808.76 | 768.28 | 774.89 | 00:00:00 | | 2000-03-01 | 9,317,678 | 773.23 | 812.06 | 772.41 | 782.32 | 00:00:00 | | 2000-03-02 | 5,027,683 | 791.41 | 867.41 | 776.54 | 862.45 | 00:00:00 | | 2000-03-03 | 4,155,340 | 867.41 | 883.11 | 801.32 | 807.93 | 00:00:00 | | 2000-03-06 | 2,430,761 | 810.41 | 826.11 | 773.23 | 815.37 | 00:00:00 | | 2000-03-07 | 4,161,652 | 825.28 | 825.28 | 781.50 | 787.28 | 00:00:00 | | 2000-03-08 | 4,858,378 | 801.24 | 801.24 | 739.36 | 749.28 | 00:00:00 | | 2000-03-09 | 5,906,361 | 747.63 | 761.67 | 726.97 | 746.80 | 00:00:00 | | 2000-03-10 | 6,974,793 | 751.76 | 801.32 | 751.76 | 764.15 | 00:00:00 | | 2000-03-13 | 4,291,306 | 722.84 | 772.41 | 722.84 | 743.49 | 00:00:00 | | 2000-03-14 | 5,108,881 | 743.49 | 809.58 | 743.49 | 791.41 | 00:00:00 | | 2000-03-15 | 4,970,053 | 789.76 | 850.89 | 770.76 | 837.67 | 00:00:00 | | 2000-03-16 | 15,017,790 | 834.37 | 940.93 | 834.37 | 910.37 | 00:00:00 | | 2000-03-17 | 4,858,627 | 883.11 | 950.02 | 845.93 | 850.89 | 00:00:00 | | 2000-03-20 | 3,825,124 | 870.12 | 888.89 | 805.45 | 817.43 | 00:00:00 | | 2000-03-21 | 4,367,691 | 818.26 | 863.28 | 816.61 | 848.00 | 00:00:00 | | 2000-03-22 | 3,334,788 | 867.41 | 887.65 | 846.76 | 877.32 | 00:00:00 | | 2000-03-23 | 6,899,821 | 878.92 | 867.41 | 807.93 | 826.11 | 00:00:00 | | 2000-03-24 | 3,200,205 | 834.37 | 855.85 | 813.71 | 820.74 | 00:00:00 | | 2000-03-27 | 2,782,636 | 826.11 | 857.08 | 812.89 | 844.28 | 00:00:00 | | 2000-03-28 | 4,597,630 | 829.00 | 850.89 | 813.71 | 816.19 | 00:00:00 | | 2000-03-29 | 3,814,115 | 807.93 | 842.63 | 807.93 | 838.91 | 00:00:00 | | 2000-03-30 | 3,275,567 | 828.58 | 831.89 | 790.58 | 799.26 | 00:00:00 | | 2000-03-31 | 4,872,611 | 812.89 | 875.67 | 809.58 | 869.48 | 00:00:00 | | 2000-04-03 | 3,383,424 | 848.91 | 902.93 | 889.22 | 892.19 | 00:00:00 | | 2000-04-04 | 5,738,098 | 892.19 | 916.15 | 887.24 | 902.11 | 00:00:00 | | 2000-04-05 | 1,045,151 | 892.19 | 914.95 | 845.52 | 901.28 | 00:00:00 | | 2000-04-06 | 4,988,671 | 894.67 | 903.76 | 855.85 | 865.35 | 00:00:00 | | 2000-04-07 | 3,089,922 | 859.15 | 916.98 | 836.02 | 908.30 | 00:00:00 | | 2000-04-10 | 3,024,839 | 848.41 | 908.72 | 847.17 | 862.04 | 00:00:00 | | 2000-04-11 | 3,199,327 | 864.93 | 890.54 | 856.67 | 862.87 | 00:00:00 | | 2000-04-12 | 5,030,018 | 872.37 | 872.37 | 813.71 | 825.69 | 00:00:00 | | 2000-04-13 | 4,269,548 | 813.71 | 834.37 | 788.93 | 801.74 | 00:00:00 | | 2000-04-14 | 5,881,669 | 800.08 | 821.15 | 786.45 | 811.24 | 00:00:00 | | 2000-04-17 | 3,543,868 | 804.21 | 804.21 | 754.65 | 763.73 | 00:00:00 | | 2000-04-18 | 4,510,018 | 775.30 | 784.80 | 754.23 | 755.89 | 00:00:00 | | 2000-04-19 | 5,718,885 | 762.08 | 772.82 | 747.63 | 772.82 | 00:00:00 | | 2000-04-20 | 8,668,075 | 790.17 | 802.97 | 781.99 | 790.17 | 00:00:00 | | 2000-04-21 | 0 | 790.17 | 790.17 | 790.17 | 790.17 | 00:00:00 | | 2000-04-24 | 0 | 790.17 | 790.17 | 790.17 | 790.17 | 00:00:00 | | 2000-04-25 | 3,398,484 | 793.06 | 815.37 | 772.41 | 802.56 | 00:00:00 | | 2000-04-26 | 3,525,251 | 824.45 | 836.02 | 805.45 | 812.89 | 00:00:00 | | 2000-04-27 | 5,976,499 | 806.94 | 815.78 | 788.10 | 807.52 | 00:00:00 | | 2000-04-28 | 5,764,745 | 811.24 | 839.32 | 806.28 | 821.97 | 00:00:00 | | 2000-05-01 | 0 | 821.97 | 821.97 | 821.97 | 821.97 | 00:00:00 | | 2000-05-02 | 5,506,824 | 863.28 | 882.28 | 842.63 | 876.91 | 00:00:00 | | 2000-05-03 | 6,858,596 | 875.67 | 901.28 | 875.67 | 884.35 | 00:00:00 | | 2000-05-04 | 1,264,522 | 887.24 | 904.17 | 877.32 | 894.67 | 00:00:00 | | 2000-05-05 | 3,567,431 | 893.85 | 915.32 | 893.43 | 898.39 | 00:00:00 | | 2000-05-08 | 2,755,577 | 892.19 | 921.93 | 865.35 | 894.26 | 00:00:00 | | 2000-05-09 | 2,410,759 | 894.26 | 897.15 | 874.02 | 883.11 | 00:00:00 | | 2000-05-10 | 4,124,644 | 879.80 | 895.50 | 875.67 | 891.37 | 00:00:00 | | 2000-05-11 | 2,580,566 | 878.15 | 911.86 | 878.15 | 905.82 | 00:00:00 | | 2000-05-12 | 2,739,271 | 904.59 | 904.59 | 875.67 | 903.76 | 00:00:00 | | 2000-05-15 | 2,245,438 | 896.41 | 908.72 | 884.76 | 897.56 | 00:00:00 | | 2000-05-16 | 1,284,775 | 870.72 | 907.89 | 870.72 | 901.69 | 00:00:00 | | 2000-05-17 | 5,103,909 | 916.98 | 916.98 | 883.93 | 894.26 | 00:00:00 | | 2000-05-18 | 2,536,868 | 880.63 | 904.59 | 880.63 | 898.80 | 00:00:00 | | 2000-05-19 | 4,762,416 | 901.12 | 916.98 | 901.12 | 912.02 | 00:00:00 | | 2000-05-22 | 2,376,749 | 904.59 | 918.63 | 900.45 | 916.56 | 00:00:00 | | 2000-05-23 | 3,110,623 | 921.93 | 928.54 | 890.54 | 906.24 | 00:00:00 | | 2000-05-24 | 6,213,039 | 917.80 | 917.80 | 864.35 | 876.08 | 00:00:00 | | 2000-05-25 | 9,697,515 | 917.80 | 917.80 | 800.91 | 820.32 | 00:00:00 | | 2000-05-26 | 7,824,806 | 822.80 | 822.80 | 787.28 | 805.04 | 00:00:00 | | 2000-05-29 | 0 | 805.04 | 805.04 | 805.04 | 805.04 | 00:00:00 | | 2000-05-30 | 5,924,848 | 798.84 | 798.93 | 796.86 | 798.84 | 00:00:00 | | 2000-05-31 | 4,201,256 | 815.37 | 815.37 | 803.80 | 815.37 | 00:00:00 | | 2000-06-01 | 6,560,412 | 821.97 | 821.97 | 821.31 | 821.97 | 00:00:00 | | 2000-06-02 | 3,142,838 | 809.58 | 832.30 | 801.32 | 809.58 | 00:00:00 | | 2000-06-05 | 3,399,531 | 821.97 | 824.29 | 819.66 | 821.97 | 00:00:00 | | 2000-06-06 | 4,022,299 | 823.38 | 846.76 | 821.97 | 830.24 | 00:00:00 | | 2000-06-07 | 3,908,039 | 817.02 | 843.87 | 814.13 | 842.63 | 00:00:00 | | 2000-06-08 | 6,344,663 | 907.89 | 907.89 | 834.37 | 855.85 | 00:00:00 | | 2000-06-09 | 6,558,506 | 849.98 | 883.93 | 849.98 | 879.80 | 00:00:00 | | 2000-06-12 | 2,807,107 | 877.32 | 885.58 | 859.98 | 859.15 | 00:00:00 | | 2000-06-13 | 2,029,883 | 861.63 | 867.82 | 848.00 | 847.58 | 00:00:00 | | 2000-06-14 | 9,642,699 | 858.74 | 863.28 | 825.28 | 822.80 | 00:00:00 | | 2000-06-15 | 5,189,159 | 848.49 | 850.31 | 826.11 | 838.50 | 00:00:00 | | 2000-06-16 | 6,680,973 | 858.32 | 871.54 | 855.02 | 863.69 | 00:00:00 | | 2000-06-19 | 5,717,383 | 861.90 | 865.76 | 807.93 | 824.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
