|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 2,925,600 | 1,454.00 | 1,456.00 | 1,430.00 | 1,433.00 | 00:00:00 | | 2004-02-24 | 5,357,200 | 1,418.00 | 1,424.00 | 1,391.00 | 1,412.00 | 00:00:00 | | 2004-02-25 | 3,820,400 | 1,406.00 | 1,434.00 | 1,406.00 | 1,430.00 | 00:00:00 | | 2004-02-26 | 3,369,200 | 1,428.00 | 1,450.00 | 1,428.00 | 1,450.00 | 00:00:00 | | 2004-02-27 | 3,388,200 | 1,444.00 | 1,470.00 | 1,434.00 | 1,441.00 | 00:00:00 | | 2004-03-01 | 2,734,800 | 1,457.00 | 1,471.00 | 1,450.00 | 1,468.00 | 00:00:00 | | 2004-03-02 | 4,382,900 | 1,474.00 | 1,507.00 | 1,474.00 | 1,490.00 | 00:00:00 | | 2004-03-03 | 3,610,400 | 1,477.00 | 1,480.00 | 1,441.00 | 1,445.00 | 00:00:00 | | 2004-03-04 | 2,499,200 | 1,445.00 | 1,453.00 | 1,425.00 | 1,434.00 | 00:00:00 | | 2004-03-05 | 3,265,900 | 1,440.00 | 1,457.00 | 1,412.00 | 1,442.00 | 00:00:00 | | 2004-03-08 | 1,406,200 | 1,432.00 | 1,449.00 | 1,429.00 | 1,443.00 | 00:00:00 | | 2004-03-09 | 4,279,500 | 1,433.00 | 1,418.00 | 1,415.00 | 1,415.00 | 00:00:00 | | 2004-03-10 | 5,460,400 | 1,401.00 | 1,401.00 | 1,360.00 | 1,366.00 | 00:00:00 | | 2004-03-11 | 8,247,300 | 1,360.00 | 1,364.00 | 1,313.00 | 1,331.00 | 00:00:00 | | 2004-03-12 | 5,267,100 | 1,324.00 | 1,370.00 | 1,366.00 | 1,370.00 | 00:00:00 | | 2004-03-15 | 4,334,900 | 1,372.00 | 1,382.00 | 1,339.00 | 1,343.00 | 00:00:00 | | 2004-03-16 | 3,746,400 | 1,352.00 | 1,366.00 | 1,322.00 | 1,356.00 | 00:00:00 | | 2004-03-17 | 3,211,300 | 1,369.00 | 1,386.00 | 1,360.00 | 1,378.00 | 00:00:00 | | 2004-03-18 | 2,948,100 | 1,375.00 | 1,375.00 | 1,343.00 | 1,344.00 | 00:00:00 | | 2004-03-19 | 3,188,800 | 1,365.00 | 1,365.00 | 1,332.00 | 1,347.00 | 00:00:00 | | 2004-03-22 | 3,528,700 | 1,342.00 | 1,342.00 | 1,309.00 | 1,329.00 | 00:00:00 | | 2004-03-23 | 4,068,100 | 1,344.00 | 1,354.00 | 1,311.00 | 1,315.00 | 00:00:00 | | 2004-03-24 | 5,581,000 | 1,315.00 | 1,332.00 | 1,290.00 | 1,297.00 | 00:00:00 | | 2004-03-25 | 3,824,700 | 1,301.00 | 1,317.00 | 1,301.00 | 1,315.00 | 00:00:00 | | 2004-03-26 | 2,657,700 | 1,326.00 | 1,338.00 | 1,318.00 | 1,332.00 | 00:00:00 | | 2004-03-29 | 2,559,000 | 1,341.00 | 1,358.00 | 1,334.00 | 1,353.00 | 00:00:00 | | 2004-03-30 | 1,794,800 | 1,361.00 | 1,361.00 | 1,341.00 | 1,353.00 | 00:00:00 | | 2004-03-31 | 3,210,400 | 1,357.00 | 1,364.00 | 1,334.00 | 1,342.00 | 00:00:00 | | 2004-04-01 | 2,291,100 | 1,353.00 | 1,361.00 | 1,342.00 | 1,355.00 | 00:00:00 | | 2004-04-02 | 5,333,300 | 1,356.00 | 1,414.00 | 1,349.00 | 1,409.00 | 00:00:00 | | 2004-04-05 | 2,896,600 | 1,404.00 | 1,407.00 | 1,390.00 | 1,403.00 | 00:00:00 | | 2004-04-06 | 3,593,600 | 1,390.00 | 1,390.00 | 1,365.00 | 1,384.00 | 00:00:00 | | 2004-04-07 | 3,255,100 | 1,374.00 | 1,394.00 | 1,374.00 | 1,388.00 | 00:00:00 | | 2004-04-08 | 1,934,900 | 1,395.00 | 1,403.00 | 1,382.00 | 1,390.00 | 00:00:00 | | 2004-04-09 | 0 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 00:00:00 | | 2004-04-12 | 0 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 00:00:00 | | 2004-04-13 | 2,113,200 | 1,404.00 | 1,404.00 | 1,381.00 | 1,382.00 | 00:00:00 | | 2004-04-14 | 6,001,400 | 1,369.00 | 1,369.00 | 1,324.00 | 1,337.00 | 00:00:00 | | 2004-04-15 | 4,697,800 | 1,334.00 | 1,345.00 | 1,310.00 | 1,325.00 | 00:00:00 | | 2004-04-16 | 4,491,300 | 1,336.00 | 1,360.00 | 1,335.00 | 1,352.00 | 00:00:00 | | 2004-04-19 | 3,835,400 | 1,361.00 | 1,368.00 | 1,330.00 | 1,344.00 | 00:00:00 | | 2004-04-20 | 3,555,100 | 1,345.00 | 1,366.00 | 1,338.00 | 1,341.00 | 00:00:00 | | 2004-04-21 | 7,730,700 | 1,310.00 | 1,310.00 | 1,278.00 | 1,283.00 | 00:00:00 | | 2004-04-22 | 8,722,100 | 1,285.00 | 1,291.00 | 1,256.00 | 1,276.00 | 00:00:00 | | 2004-04-23 | 4,167,500 | 1,294.00 | 1,307.00 | 1,283.00 | 1,287.00 | 00:00:00 | | 2004-04-26 | 3,185,600 | 1,288.00 | 1,301.00 | 1,275.00 | 1,296.00 | 00:00:00 | | 2004-04-27 | 2,622,800 | 1,296.00 | 1,290.00 | 1,286.00 | 1,288.00 | 00:00:00 | | 2004-04-28 | 6,557,200 | 1,280.00 | 1,283.00 | 1,231.00 | 1,238.00 | 00:00:00 | | 2004-04-29 | 10,443,300 | 1,235.00 | 1,262.00 | 1,214.00 | 1,253.00 | 00:00:00 | | 2004-04-30 | 6,277,000 | 1,246.00 | 1,255.00 | 1,233.00 | 1,237.00 | 00:00:00 | | 2004-05-03 | 0 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 00:00:00 | | 2004-05-04 | 8,216,200 | 1,252.00 | 1,276.00 | 1,240.00 | 1,269.00 | 00:00:00 | | 2004-05-05 | 4,760,000 | 1,269.00 | 1,292.00 | 1,269.00 | 1,280.00 | 00:00:00 | | 2004-05-06 | 4,621,000 | 1,273.00 | 1,273.00 | 1,249.00 | 1,269.00 | 00:00:00 | | 2004-05-07 | 4,994,300 | 1,265.00 | 1,258.00 | 1,250.00 | 1,255.00 | 00:00:00 | | 2004-05-10 | 6,043,300 | 1,225.00 | 1,230.00 | 1,215.00 | 1,216.00 | 00:00:00 | | 2004-05-11 | 4,462,600 | 1,235.00 | 1,250.00 | 1,230.00 | 1,245.00 | 00:00:00 | | 2004-05-12 | 4,993,900 | 1,252.00 | 1,264.00 | 1,237.00 | 1,243.00 | 00:00:00 | | 2004-05-13 | 4,207,400 | 1,249.00 | 1,266.00 | 1,248.00 | 1,257.00 | 00:00:00 | | 2004-05-14 | 16,495,600 | 1,260.00 | 1,260.00 | 1,188.00 | 1,212.00 | 00:00:00 | | 2004-05-17 | 5,862,400 | 1,209.00 | 1,221.00 | 1,181.00 | 1,219.00 | 00:00:00 | | 2004-05-18 | 5,126,500 | 1,221.00 | 1,234.00 | 1,213.00 | 1,226.00 | 00:00:00 | | 2004-05-19 | 9,025,600 | 1,257.00 | 1,285.00 | 1,257.00 | 1,282.00 | 00:00:00 | | 2004-05-20 | 4,147,600 | 1,267.00 | 1,267.00 | 1,242.00 | 1,250.00 | 00:00:00 | | 2004-05-21 | 4,870,100 | 1,260.00 | 1,290.00 | 1,260.00 | 1,285.00 | 00:00:00 | | 2004-05-24 | 3,731,200 | 1,283.00 | 1,304.00 | 1,279.00 | 1,281.00 | 00:00:00 | | 2004-05-25 | 3,688,700 | 1,275.00 | 1,283.00 | 1,257.00 | 1,277.00 | 00:00:00 | | 2004-05-26 | 4,361,500 | 1,295.00 | 1,313.00 | 1,295.00 | 1,307.00 | 00:00:00 | | 2004-05-27 | 4,969,400 | 1,311.00 | 1,334.00 | 1,306.00 | 1,313.00 | 00:00:00 | | 2004-05-28 | 3,738,100 | 1,315.00 | 1,321.00 | 1,301.00 | 1,314.00 | 00:00:00 | | 2004-05-31 | 0 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 00:00:00 | | 2004-06-01 | 3,413,500 | 1,315.00 | 1,323.00 | 1,300.00 | 1,315.00 | 00:00:00 | | 2004-06-02 | 4,322,200 | 1,319.00 | 1,321.00 | 1,290.00 | 1,290.00 | 00:00:00 | | 2004-06-03 | 4,941,200 | 1,280.00 | 1,290.00 | 1,267.00 | 1,282.00 | 00:00:00 | | 2004-06-04 | 3,098,200 | 1,276.00 | 1,301.00 | 1,276.00 | 1,299.00 | 00:00:00 | | 2004-06-07 | 3,298,900 | 1,310.00 | 1,325.00 | 1,310.00 | 1,321.00 | 00:00:00 | | 2004-06-08 | 2,696,500 | 1,323.00 | 1,329.00 | 1,318.00 | 1,319.00 | 00:00:00 | | 2004-06-09 | 4,734,400 | 1,305.00 | 1,306.00 | 1,291.00 | 1,295.00 | 00:00:00 | | 2004-06-10 | 3,854,900 | 1,286.00 | 1,296.00 | 1,275.00 | 1,284.00 | 00:00:00 | | 2004-06-11 | 2,980,000 | 1,292.00 | 1,298.00 | 1,283.00 | 1,294.00 | 00:00:00 | | 2004-06-14 | 3,265,100 | 1,291.00 | 1,292.00 | 1,271.00 | 1,271.00 | 00:00:00 | | 2004-06-15 | 2,994,700 | 1,275.00 | 1,279.00 | 1,257.00 | 1,277.00 | 00:00:00 | | 2004-06-16 | 2,958,500 | 1,281.00 | 1,292.00 | 1,267.00 | 1,271.00 | 00:00:00 | | 2004-06-17 | 3,267,300 | 1,271.00 | 1,284.00 | 1,263.00 | 1,284.00 | 00:00:00 | | 2004-06-18 | 3,116,100 | 1,272.00 | 1,307.00 | 1,272.00 | 1,298.00 | 00:00:00 | | 2004-06-21 | 2,041,700 | 1,304.00 | 1,315.00 | 1,292.00 | 1,294.00 | 00:00:00 | | 2004-06-22 | 2,791,300 | 1,293.00 | 1,294.00 | 1,273.00 | 1,277.00 | 00:00:00 | | 2004-06-23 | 2,971,100 | 1,286.00 | 1,292.00 | 1,277.00 | 1,280.00 | 00:00:00 | | 2004-06-24 | 7,017,500 | 1,294.00 | 1,328.00 | 1,293.00 | 1,325.00 | 00:00:00 | | 2004-06-25 | 4,512,000 | 1,321.00 | 1,349.00 | 1,318.00 | 1,340.00 | 00:00:00 | | 2004-06-28 | 3,445,800 | 1,331.00 | 1,348.00 | 1,326.00 | 1,336.00 | 00:00:00 | | 2004-06-29 | 4,202,000 | 1,330.00 | 1,330.00 | 1,310.00 | 1,321.00 | 00:00:00 | | 2004-06-30 | 3,195,300 | 1,317.00 | 1,330.00 | 1,316.00 | 1,326.00 | 00:00:00 | | 2004-07-01 | 3,433,700 | 1,325.00 | 1,338.00 | 1,318.00 | 1,318.00 | 00:00:00 | | 2004-07-02 | 3,385,300 | 1,324.00 | 1,326.00 | 1,306.00 | 1,313.00 | 00:00:00 | | 2004-07-05 | 1,487,900 | 1,324.00 | 1,326.00 | 1,315.00 | 1,321.00 | 00:00:00 | | 2004-07-06 | 4,021,700 | 1,338.00 | 1,341.00 | 1,317.00 | 1,322.00 | 00:00:00 | | 2004-07-07 | 3,119,400 | 1,333.00 | 1,340.00 | 1,326.00 | 1,332.00 | 00:00:00 | | 2004-07-08 | 6,086,200 | 1,337.00 | 1,360.00 | 1,329.00 | 1,360.00 | 00:00:00 | | 2004-07-09 | 3,452,300 | 1,357.00 | 1,364.00 | 1,347.00 | 1,361.00 | 00:00:00 | | 2004-07-12 | 2,655,500 | 1,355.00 | 1,361.00 | 1,353.00 | 1,360.00 | 00:00:00 | | 2004-07-13 | 2,003,100 | 1,361.00 | 1,377.00 | 1,360.00 | 1,371.00 | 00:00:00 | | 2004-07-14 | 3,178,800 | 1,359.00 | 1,379.00 | 1,351.00 | 1,375.00 | 00:00:00 | | 2004-07-15 | 4,779,200 | 1,377.00 | 1,399.00 | 1,372.00 | 1,392.00 | 00:00:00 | | 2004-07-16 | 4,833,100 | 1,393.00 | 1,417.00 | 1,386.00 | 1,411.00 | 00:00:00 | | 2004-07-19 | 4,702,000 | 1,408.00 | 1,416.00 | 1,376.00 | 1,380.00 | 00:00:00 | | 2004-07-20 | 2,932,500 | 1,377.00 | 1,381.00 | 1,367.00 | 1,372.00 | 00:00:00 | | 2004-07-21 | 3,131,700 | 1,388.00 | 1,399.00 | 1,375.00 | 1,379.00 | 00:00:00 | | 2004-07-22 | 4,747,900 | 1,368.00 | 1,368.00 | 1,336.00 | 1,338.00 | 00:00:00 | | 2004-07-23 | 3,313,100 | 1,344.00 | 1,350.00 | 1,320.00 | 1,322.00 | 00:00:00 | | 2004-07-26 | 2,237,600 | 1,330.00 | 1,340.00 | 1,317.00 | 1,324.00 | 00:00:00 | | 2004-07-27 | 2,055,900 | 1,333.00 | 1,343.00 | 1,326.00 | 1,341.00 | 00:00:00 | | 2004-07-28 | 3,337,800 | 1,354.00 | 1,368.00 | 1,345.00 | 1,362.00 | 00:00:00 | | 2004-07-29 | 5,511,100 | 1,374.00 | 1,413.00 | 1,374.00 | 1,411.00 | 00:00:00 | | 2004-07-30 | 3,989,900 | 1,413.00 | 1,445.00 | 1,406.00 | 1,433.00 | 00:00:00 | | 2004-08-02 | 1,912,600 | 1,423.00 | 1,423.00 | 1,401.00 | 1,410.00 | 00:00:00 | | 2004-08-03 | 3,785,800 | 1,410.00 | 1,438.00 | 1,407.00 | 1,434.00 | 00:00:00 | | 2004-08-04 | 3,067,600 | 1,425.00 | 1,437.00 | 1,412.00 | 1,434.00 | 00:00:00 | | 2004-08-05 | 2,341,000 | 1,432.00 | 1,435.00 | 1,420.00 | 1,426.00 | 00:00:00 | | 2004-08-06 | 3,792,200 | 1,405.00 | 1,409.00 | 1,379.00 | 1,393.00 | 00:00:00 | | 2004-08-09 | 2,790,300 | 1,388.00 | 1,397.00 | 1,368.00 | 1,379.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
