|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 2,790,300 | 1,388.00 | 1,397.00 | 1,368.00 | 1,379.00 | 00:00:00 | | 2004-08-10 | 4,228,000 | 1,378.00 | 1,389.00 | 1,374.00 | 1,389.00 | 00:00:00 | | 2004-08-11 | 3,110,800 | 1,376.00 | 1,377.00 | 1,354.00 | 1,356.00 | 00:00:00 | | 2004-08-12 | 3,423,100 | 1,354.00 | 1,372.00 | 1,349.00 | 1,369.00 | 00:00:00 | | 2004-08-13 | 2,029,300 | 1,351.00 | 1,363.00 | 1,348.00 | 1,358.00 | 00:00:00 | | 2004-08-16 | 4,839,100 | 1,353.00 | 1,377.00 | 1,353.00 | 1,373.00 | 00:00:00 | | 2004-08-17 | 3,777,400 | 1,381.00 | 1,400.00 | 1,370.00 | 1,389.00 | 00:00:00 | | 2004-08-18 | 2,359,500 | 1,377.00 | 1,380.00 | 1,368.00 | 1,372.00 | 00:00:00 | | 2004-08-19 | 3,789,300 | 1,375.00 | 1,405.00 | 1,375.00 | 1,402.00 | 00:00:00 | | 2004-08-20 | 3,025,400 | 1,406.00 | 1,415.00 | 1,391.00 | 1,415.00 | 00:00:00 | | 2004-08-23 | 2,373,300 | 1,415.00 | 1,429.00 | 1,411.00 | 1,420.00 | 00:00:00 | | 2004-08-24 | 2,974,100 | 1,408.00 | 1,409.00 | 1,387.00 | 1,392.00 | 00:00:00 | | 2004-08-25 | 3,674,900 | 1,380.00 | 1,383.00 | 1,360.00 | 1,368.00 | 00:00:00 | | 2004-08-26 | 1,744,100 | 1,380.00 | 1,390.00 | 1,375.00 | 1,387.00 | 00:00:00 | | 2004-08-27 | 1,490,800 | 1,387.00 | 1,403.00 | 1,384.00 | 1,394.00 | 00:00:00 | | 2004-08-30 | 0 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 00:00:00 | | 2004-08-31 | 3,320,400 | 1,371.00 | 1,386.00 | 1,371.00 | 1,379.00 | 00:00:00 | | 2004-09-01 | 2,552,000 | 1,377.00 | 1,394.00 | 1,373.00 | 1,391.00 | 00:00:00 | | 2004-09-02 | 2,566,800 | 1,391.00 | 1,400.00 | 1,384.00 | 1,388.00 | 00:00:00 | | 2004-09-03 | 2,938,700 | 1,385.00 | 1,390.00 | 1,374.00 | 1,380.00 | 00:00:00 | | 2004-09-06 | 1,707,500 | 1,381.00 | 1,394.00 | 1,379.00 | 1,388.00 | 00:00:00 | | 2004-09-07 | 3,716,100 | 1,387.00 | 1,391.00 | 1,362.00 | 1,365.00 | 00:00:00 | | 2004-09-08 | 2,219,900 | 1,359.00 | 1,373.00 | 1,359.00 | 1,371.00 | 00:00:00 | | 2004-09-09 | 2,898,100 | 1,368.00 | 1,373.00 | 1,351.00 | 1,351.00 | 00:00:00 | | 2004-09-10 | 3,697,400 | 1,355.00 | 1,361.00 | 1,347.00 | 1,348.00 | 00:00:00 | | 2004-09-13 | 2,921,800 | 1,354.00 | 1,375.00 | 1,354.00 | 1,370.00 | 00:00:00 | | 2004-09-14 | 3,307,400 | 1,370.00 | 1,387.00 | 1,370.00 | 1,382.00 | 00:00:00 | | 2004-09-15 | 5,202,000 | 1,382.00 | 1,409.00 | 1,382.00 | 1,398.00 | 00:00:00 | | 2004-09-16 | 3,206,800 | 1,406.00 | 1,413.00 | 1,396.00 | 1,410.00 | 00:00:00 | | 2004-09-17 | 5,111,900 | 1,401.00 | 1,452.00 | 1,401.00 | 1,448.00 | 00:00:00 | | 2004-09-20 | 2,233,000 | 1,449.00 | 1,449.00 | 1,430.00 | 1,438.00 | 00:00:00 | | 2004-09-21 | 3,079,100 | 1,433.00 | 1,452.00 | 1,431.00 | 1,444.00 | 00:00:00 | | 2004-09-22 | 3,130,200 | 1,451.00 | 1,456.00 | 1,441.00 | 1,441.00 | 00:00:00 | | 2004-09-23 | 2,615,600 | 1,446.00 | 1,454.00 | 1,427.00 | 1,435.00 | 00:00:00 | | 2004-09-24 | 3,571,700 | 1,428.00 | 1,436.00 | 1,420.00 | 1,431.00 | 00:00:00 | | 2004-09-27 | 2,211,200 | 1,426.00 | 1,432.00 | 1,414.00 | 1,420.00 | 00:00:00 | | 2004-09-28 | 5,547,700 | 1,422.00 | 1,482.00 | 1,422.00 | 1,472.00 | 00:00:00 | | 2004-09-29 | 4,610,900 | 1,476.00 | 1,497.00 | 1,476.00 | 1,496.00 | 00:00:00 | | 2004-09-30 | 5,008,500 | 1,487.00 | 1,494.00 | 1,470.00 | 1,486.00 | 00:00:00 | | 2004-10-01 | 4,652,400 | 1,489.00 | 1,532.00 | 1,488.00 | 1,519.00 | 00:00:00 | | 2004-10-04 | 3,651,700 | 1,534.00 | 1,541.00 | 1,497.00 | 1,500.00 | 00:00:00 | | 2004-10-05 | 3,274,800 | 1,509.00 | 1,523.00 | 1,498.00 | 1,520.00 | 00:00:00 | | 2004-10-06 | 4,253,700 | 1,520.00 | 1,556.00 | 1,507.00 | 1,550.00 | 00:00:00 | | 2004-10-07 | 3,465,000 | 1,565.00 | 1,576.00 | 1,552.00 | 1,562.00 | 00:00:00 | | 2004-10-08 | 4,014,600 | 1,548.00 | 1,570.00 | 1,537.00 | 1,546.00 | 00:00:00 | | 2004-10-11 | 3,215,500 | 1,553.00 | 1,569.00 | 1,529.00 | 1,530.00 | 00:00:00 | | 2004-10-12 | 4,565,800 | 1,537.00 | 1,537.00 | 1,496.00 | 1,503.00 | 00:00:00 | | 2004-10-13 | 7,632,800 | 1,520.00 | 1,520.00 | 1,445.00 | 1,452.00 | 00:00:00 | | 2004-10-14 | 5,226,600 | 1,441.00 | 1,469.00 | 1,427.00 | 1,462.00 | 00:00:00 | | 2004-10-15 | 2,999,800 | 1,463.00 | 1,469.00 | 1,442.00 | 1,467.00 | 00:00:00 | | 2004-10-18 | 2,171,200 | 1,461.00 | 1,473.00 | 1,457.00 | 1,460.00 | 00:00:00 | | 2004-10-19 | 2,329,800 | 1,464.00 | 1,478.00 | 1,435.00 | 1,439.00 | 00:00:00 | | 2004-10-20 | 5,963,300 | 1,419.00 | 1,427.00 | 1,386.00 | 1,421.00 | 00:00:00 | | 2004-10-21 | 3,686,200 | 1,434.00 | 1,460.00 | 1,427.00 | 1,450.00 | 00:00:00 | | 2004-10-22 | 2,966,700 | 1,463.00 | 1,471.00 | 1,449.00 | 1,455.00 | 00:00:00 | | 2004-10-25 | 2,077,300 | 1,441.00 | 1,455.00 | 1,433.00 | 1,443.00 | 00:00:00 | | 2004-10-26 | 1,495,500 | 1,453.00 | 1,453.00 | 1,437.00 | 1,448.00 | 00:00:00 | | 2004-10-27 | 2,195,600 | 1,463.00 | 1,472.00 | 1,457.00 | 1,464.00 | 00:00:00 | | 2004-10-28 | 7,114,800 | 1,480.00 | 1,484.00 | 1,392.00 | 1,423.00 | 00:00:00 | | 2004-10-29 | 4,506,700 | 1,431.00 | 1,434.00 | 1,412.00 | 1,424.00 | 00:00:00 | | 2004-11-01 | 2,384,500 | 1,436.00 | 1,452.00 | 1,430.00 | 1,444.00 | 00:00:00 | | 2004-11-02 | 1,744,300 | 1,454.00 | 1,454.00 | 1,429.00 | 1,438.00 | 00:00:00 | | 2004-11-03 | 3,090,700 | 1,445.00 | 1,466.00 | 1,445.00 | 1,459.00 | 00:00:00 | | 2004-11-04 | 2,926,100 | 1,470.00 | 1,476.00 | 1,455.00 | 1,476.00 | 00:00:00 | | 2004-11-05 | 2,874,000 | 1,489.00 | 1,498.00 | 1,480.00 | 1,482.00 | 00:00:00 | | 2004-11-08 | 2,984,700 | 1,486.00 | 1,490.00 | 1,457.00 | 1,469.00 | 00:00:00 | | 2004-11-09 | 1,694,500 | 1,468.00 | 1,483.00 | 1,468.00 | 1,479.00 | 00:00:00 | | 2004-11-10 | 5,968,500 | 1,486.00 | 1,536.00 | 1,486.00 | 1,528.00 | 00:00:00 | | 2004-11-11 | 2,327,000 | 1,528.00 | 1,531.00 | 1,519.00 | 1,524.00 | 00:00:00 | | 2004-11-12 | 2,160,500 | 1,529.00 | 1,533.00 | 1,520.00 | 1,530.00 | 00:00:00 | | 2004-11-15 | 2,544,200 | 1,540.00 | 1,548.00 | 1,526.00 | 1,532.00 | 00:00:00 | | 2004-11-16 | 2,800,600 | 1,525.00 | 1,525.00 | 1,512.00 | 1,518.00 | 00:00:00 | | 2004-11-17 | 2,928,000 | 1,525.00 | 1,550.00 | 1,525.00 | 1,548.00 | 00:00:00 | | 2004-11-18 | 2,975,600 | 1,547.00 | 1,555.00 | 1,534.00 | 1,540.00 | 00:00:00 | | 2004-11-19 | 1,769,000 | 1,541.00 | 1,555.00 | 1,537.00 | 1,537.00 | 00:00:00 | | 2004-11-22 | 2,293,300 | 1,525.00 | 1,523.00 | 1,510.00 | 1,520.00 | 00:00:00 | | 2004-11-23 | 1,993,700 | 1,541.00 | 1,544.00 | 1,521.00 | 1,528.00 | 00:00:00 | | 2004-11-24 | 2,861,800 | 1,536.00 | 1,549.00 | 1,525.00 | 1,537.00 | 00:00:00 | | 2004-11-25 | 2,636,400 | 1,548.00 | 1,554.00 | 1,533.00 | 1,542.00 | 00:00:00 | | 2004-11-26 | 2,478,200 | 1,545.00 | 1,551.00 | 1,537.00 | 1,540.00 | 00:00:00 | | 2004-11-29 | 2,799,900 | 1,544.00 | 1,563.00 | 1,544.00 | 1,546.00 | 00:00:00 | | 2004-11-30 | 4,593,300 | 1,541.00 | 1,548.00 | 1,519.00 | 1,533.00 | 00:00:00 | | 2004-12-01 | 3,603,700 | 1,520.00 | 1,545.00 | 1,520.00 | 1,540.00 | 00:00:00 | | 2004-12-02 | 4,070,300 | 1,550.00 | 1,521.00 | 1,513.00 | 1,521.00 | 00:00:00 | | 2004-12-03 | 5,927,900 | 1,518.00 | 1,499.00 | 1,480.00 | 1,496.00 | 00:00:00 | | 2004-12-06 | 2,763,700 | 1,486.00 | 1,496.00 | 1,482.00 | 1,492.00 | 00:00:00 | | 2004-12-07 | 5,151,100 | 1,475.00 | 1,480.00 | 1,460.00 | 1,474.00 | 00:00:00 | | 2004-12-08 | 5,080,400 | 1,451.00 | 1,452.00 | 1,421.00 | 1,442.00 | 00:00:00 | | 2004-12-09 | 4,621,500 | 1,435.00 | 1,453.00 | 1,422.00 | 1,430.00 | 00:00:00 | | 2004-12-10 | 2,439,600 | 1,445.00 | 1,458.00 | 1,432.00 | 1,439.00 | 00:00:00 | | 2004-12-13 | 2,941,400 | 1,440.00 | 1,456.00 | 1,440.00 | 1,451.00 | 00:00:00 | | 2004-12-14 | 2,730,800 | 1,474.00 | 1,474.00 | 1,445.00 | 1,449.00 | 00:00:00 | | 2004-12-15 | 2,455,200 | 1,450.00 | 1,456.00 | 1,433.00 | 1,433.00 | 00:00:00 | | 2004-12-16 | 3,298,700 | 1,445.00 | 1,450.00 | 1,431.00 | 1,431.00 | 00:00:00 | | 2004-12-17 | 4,241,700 | 1,440.00 | 1,452.00 | 1,439.00 | 1,451.00 | 00:00:00 | | 2004-12-20 | 2,641,300 | 1,450.00 | 1,474.00 | 1,450.00 | 1,470.00 | 00:00:00 | | 2004-12-21 | 3,569,500 | 1,477.00 | 1,495.00 | 1,476.00 | 1,485.00 | 00:00:00 | | 2004-12-22 | 3,039,000 | 1,487.00 | 1,509.00 | 1,487.00 | 1,497.00 | 00:00:00 | | 2004-12-23 | 2,167,200 | 1,500.00 | 1,508.00 | 1,492.00 | 1,499.00 | 00:00:00 | | 2004-12-24 | 503,000 | 1,498.00 | 1,504.00 | 1,495.00 | 1,495.00 | 00:00:00 | | 2004-12-27 | 0 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 00:00:00 | | 2004-12-28 | 0 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 00:00:00 | | 2004-12-29 | 1,867,600 | 1,501.00 | 1,529.00 | 1,501.00 | 1,522.00 | 00:00:00 | | 2004-12-30 | 1,791,200 | 1,520.00 | 1,539.00 | 1,520.00 | 1,530.00 | 00:00:00 | | 2004-12-31 | 342,100 | 1,525.00 | 1,533.00 | 1,524.00 | 1,533.00 | 00:00:00 | | 2005-01-03 | 0 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 00:00:00 | | 2005-01-04 | 5,029,600 | 1,536.00 | 1,536.00 | 1,476.00 | 1,482.00 | 00:00:00 | | 2005-01-05 | 4,672,600 | 1,490.00 | 1,491.00 | 1,461.00 | 1,472.00 | 00:00:00 | | 2005-01-06 | 3,888,900 | 1,481.00 | 1,493.00 | 1,475.00 | 1,490.00 | 00:00:00 | | 2005-01-07 | 4,170,000 | 1,495.00 | 1,501.00 | 1,469.00 | 1,480.00 | 00:00:00 | | 2005-01-10 | 2,306,400 | 1,490.00 | 1,494.00 | 1,481.00 | 1,489.00 | 00:00:00 | | 2005-01-11 | 3,542,800 | 1,504.00 | 1,520.00 | 1,501.00 | 1,508.00 | 00:00:00 | | 2005-01-12 | 2,817,900 | 1,516.00 | 1,521.00 | 1,500.00 | 1,510.00 | 00:00:00 | | 2005-01-13 | 3,909,100 | 1,521.00 | 1,534.00 | 1,510.00 | 1,515.00 | 00:00:00 | | 2005-01-14 | 7,155,000 | 1,531.00 | 1,561.00 | 1,527.00 | 1,550.00 | 00:00:00 | | 2005-01-17 | 3,972,000 | 1,570.00 | 1,597.00 | 1,562.00 | 1,590.00 | 00:00:00 | | 2005-01-18 | 4,562,600 | 1,581.00 | 1,585.00 | 1,565.00 | 1,574.00 | 00:00:00 | | 2005-01-19 | 5,288,200 | 1,598.00 | 1,610.00 | 1,578.00 | 1,584.00 | 00:00:00 | | 2005-01-20 | 4,706,400 | 1,584.00 | 1,585.00 | 1,565.00 | 1,576.00 | 00:00:00 | | 2005-01-21 | 6,818,300 | 1,575.00 | 1,624.00 | 1,617.00 | 1,620.00 | 00:00:00 | | 2005-01-24 | 7,954,400 | 1,645.00 | 1,690.00 | 1,639.00 | 1,690.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
