|
 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 | | 2005-01-24 | 7,954,400 | 1,645.00 | 1,690.00 | 1,639.00 | 1,690.00 | 00:00:00 | | 2005-01-25 | 5,222,400 | 1,680.00 | 1,685.00 | 1,651.00 | 1,660.00 | 00:00:00 | | 2005-01-26 | 3,789,800 | 1,657.00 | 1,670.00 | 1,645.00 | 1,648.00 | 00:00:00 | | 2005-01-27 | 5,558,800 | 1,662.00 | 1,676.00 | 1,640.00 | 1,651.00 | 00:00:00 | | 2005-01-28 | 2,977,200 | 1,651.00 | 1,657.00 | 1,632.00 | 1,636.00 | 00:00:00 | | 2005-01-31 | 3,506,200 | 1,654.00 | 1,666.00 | 1,643.00 | 1,650.00 | 00:00:00 | | 2005-02-01 | 7,112,000 | 1,671.00 | 1,713.00 | 1,671.00 | 1,703.00 | 00:00:00 | | 2005-02-02 | 9,185,900 | 1,694.00 | 1,711.00 | 1,653.00 | 1,685.00 | 00:00:00 | | 2005-02-03 | 5,898,400 | 1,701.00 | 1,707.00 | 1,649.00 | 1,655.00 | 00:00:00 | | 2005-02-04 | 3,902,300 | 1,655.00 | 1,667.00 | 1,630.00 | 1,648.00 | 00:00:00 | | 2005-02-07 | 3,480,500 | 1,671.00 | 1,688.00 | 1,652.00 | 1,672.00 | 00:00:00 | | 2005-02-08 | 3,677,800 | 1,661.00 | 1,655.00 | 1,648.00 | 1,650.00 | 00:00:00 | | 2005-02-09 | 4,588,800 | 1,640.00 | 1,640.00 | 1,621.00 | 1,621.00 | 00:00:00 | | 2005-02-10 | 3,629,200 | 1,628.00 | 1,657.00 | 1,623.00 | 1,646.00 | 00:00:00 | | 2005-02-11 | 3,422,600 | 1,655.00 | 1,688.00 | 1,653.00 | 1,688.00 | 00:00:00 | | 2005-02-14 | 3,534,900 | 1,685.00 | 1,705.00 | 1,680.00 | 1,687.00 | 00:00:00 | | 2005-02-15 | 3,950,400 | 1,685.00 | 1,716.00 | 1,685.00 | 1,716.00 | 00:00:00 | | 2005-02-16 | 4,625,800 | 1,722.00 | 1,741.00 | 1,710.00 | 1,731.00 | 00:00:00 | | 2005-02-17 | 4,775,000 | 1,730.00 | 1,743.00 | 1,713.00 | 1,738.00 | 00:00:00 | | 2005-02-18 | 3,119,000 | 1,737.00 | 1,753.00 | 1,742.00 | 1,747.00 | 00:00:00 | | 2005-02-21 | 2,310,500 | 1,762.00 | 1,769.00 | 1,748.00 | 1,759.00 | 00:00:00 | | 2005-02-22 | 7,071,700 | 1,775.00 | 1,789.00 | 1,758.00 | 1,779.00 | 00:00:00 | | 2005-02-23 | 6,561,100 | 1,765.00 | 1,783.00 | 1,745.00 | 1,766.00 | 00:00:00 | | 2005-02-24 | 5,316,300 | 1,748.00 | 1,777.00 | 1,748.00 | 1,766.00 | 00:00:00 | | 2005-02-25 | 6,525,400 | 1,781.00 | 1,832.00 | 1,781.00 | 1,827.00 | 00:00:00 | | 2005-02-28 | 5,044,100 | 1,838.00 | 1,859.00 | 1,832.00 | 1,835.00 | 00:00:00 | | 2005-03-01 | 5,610,000 | 1,840.00 | 1,845.00 | 1,801.00 | 1,808.00 | 00:00:00 | | 2005-03-02 | 4,956,900 | 1,803.00 | 1,803.00 | 1,757.00 | 1,785.00 | 00:00:00 | | 2005-03-03 | 3,644,400 | 1,801.00 | 1,832.00 | 1,798.00 | 1,831.00 | 00:00:00 | | 2005-03-04 | 4,141,100 | 1,824.00 | 1,842.00 | 1,797.00 | 1,839.00 | 00:00:00 | | 2005-03-07 | 3,012,200 | 1,845.00 | 1,856.00 | 1,823.00 | 1,851.00 | 00:00:00 | | 2005-03-08 | 3,548,700 | 1,825.00 | 1,854.00 | 1,816.00 | 1,825.00 | 00:00:00 | | 2005-03-09 | 3,641,200 | 1,840.00 | 1,863.00 | 1,830.00 | 1,839.00 | 00:00:00 | | 2005-03-10 | 4,879,600 | 1,825.00 | 1,826.00 | 1,777.00 | 1,790.00 | 00:00:00 | | 2005-03-11 | 4,486,800 | 1,805.00 | 1,810.00 | 1,760.00 | 1,797.00 | 00:00:00 | | 2005-03-14 | 3,238,000 | 1,815.00 | 1,830.00 | 1,783.00 | 1,789.00 | 00:00:00 | | 2005-03-15 | 3,089,900 | 1,788.00 | 1,797.00 | 1,770.00 | 1,785.00 | 00:00:00 | | 2005-03-16 | 4,878,100 | 1,784.00 | 1,820.00 | 1,784.00 | 1,793.00 | 00:00:00 | | 2005-03-17 | 2,778,000 | 1,808.00 | 1,825.00 | 1,795.00 | 1,818.00 | 00:00:00 | | 2005-03-18 | 3,102,200 | 1,825.00 | 1,847.00 | 1,815.00 | 1,818.00 | 00:00:00 | | 2005-03-21 | 2,333,900 | 1,825.00 | 1,837.00 | 1,797.00 | 1,799.00 | 00:00:00 | | 2005-03-22 | 3,886,100 | 1,785.00 | 1,793.00 | 1,758.00 | 1,788.00 | 00:00:00 | | 2005-03-23 | 4,310,500 | 1,775.00 | 1,753.00 | 1,742.00 | 1,752.00 | 00:00:00 | | 2005-03-24 | 5,116,900 | 1,745.00 | 1,745.00 | 1,709.00 | 1,711.00 | 00:00:00 | | 2005-03-25 | 0 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 00:00:00 | | 2005-03-28 | 0 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 00:00:00 | | 2005-03-29 | 6,309,300 | 1,719.00 | 1,719.00 | 1,673.00 | 1,679.00 | 00:00:00 | | 2005-03-30 | 4,328,400 | 1,670.00 | 1,703.00 | 1,665.00 | 1,690.00 | 00:00:00 | | 2005-03-31 | 3,676,400 | 1,733.00 | 1,734.00 | 1,706.00 | 1,711.00 | 00:00:00 | | 2005-04-01 | 3,613,900 | 1,730.00 | 1,730.00 | 1,702.00 | 1,707.00 | 00:00:00 | | 2005-04-04 | 2,796,600 | 1,712.00 | 1,713.00 | 1,690.00 | 1,701.00 | 00:00:00 | | 2005-04-05 | 2,607,100 | 1,718.00 | 1,718.00 | 1,680.00 | 1,687.00 | 00:00:00 | | 2005-04-06 | 3,196,100 | 1,704.00 | 1,709.00 | 1,678.00 | 1,696.00 | 00:00:00 | | 2005-04-07 | 4,240,900 | 1,708.00 | 1,726.00 | 1,703.00 | 1,726.00 | 00:00:00 | | 2005-04-08 | 3,878,100 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 00:00:00 | | 2005-04-11 | 2,870,800 | 1,720.00 | 1,726.00 | 1,713.00 | 1,721.00 | 00:00:00 | | 2005-04-12 | 2,794,800 | 1,739.00 | 1,741.00 | 1,715.00 | 1,718.00 | 00:00:00 | | 2005-04-13 | 5,438,800 | 1,730.00 | 1,734.00 | 1,684.00 | 1,695.00 | 00:00:00 | | 2005-04-14 | 5,183,600 | 1,680.00 | 1,702.00 | 1,651.00 | 1,659.00 | 00:00:00 | | 2005-04-15 | 6,670,800 | 1,635.00 | 1,656.00 | 1,609.00 | 1,632.00 | 00:00:00 | | 2005-04-18 | 6,940,500 | 1,608.00 | 1,633.00 | 1,590.00 | 1,622.00 | 00:00:00 | | 2005-04-19 | 4,253,300 | 1,650.00 | 1,655.00 | 1,636.00 | 1,648.00 | 00:00:00 | | 2005-04-20 | 6,625,500 | 1,662.00 | 1,670.00 | 1,652.00 | 1,657.00 | 00:00:00 | | 2005-04-21 | 3,129,000 | 1,649.00 | 1,657.00 | 1,635.00 | 1,639.00 | 00:00:00 | | 2005-04-22 | 2,455,800 | 1,660.00 | 1,669.00 | 1,648.00 | 1,666.00 | 00:00:00 | | 2005-04-25 | 2,619,600 | 1,650.00 | 1,667.00 | 1,648.00 | 1,667.00 | 00:00:00 | | 2005-04-26 | 3,256,300 | 1,665.00 | 1,665.00 | 1,630.00 | 1,638.00 | 00:00:00 | | 2005-04-27 | 5,386,700 | 1,630.00 | 1,634.00 | 1,586.00 | 1,598.00 | 00:00:00 | | 2005-04-28 | 7,041,400 | 1,596.00 | 1,596.00 | 1,542.00 | 1,557.00 | 00:00:00 | | 2005-04-29 | 4,495,400 | 1,558.00 | 1,605.00 | 1,558.00 | 1,581.00 | 00:00:00 | | 2005-05-02 | 0 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 00:00:00 | | 2005-05-03 | 3,844,900 | 1,604.00 | 1,604.00 | 1,584.00 | 1,599.00 | 00:00:00 | | 2005-05-04 | 3,589,900 | 1,600.00 | 1,608.00 | 1,582.00 | 1,605.00 | 00:00:00 | | 2005-05-05 | 3,275,700 | 1,640.00 | 1,645.00 | 1,618.00 | 1,638.00 | 00:00:00 | | 2005-05-06 | 3,745,900 | 1,648.00 | 1,662.00 | 1,640.00 | 1,656.00 | 00:00:00 | | 2005-05-09 | 5,471,200 | 1,705.00 | 1,705.00 | 1,672.00 | 1,679.00 | 00:00:00 | | 2005-05-10 | 4,972,100 | 1,680.00 | 1,683.00 | 1,641.00 | 1,650.00 | 00:00:00 | | 2005-05-11 | 5,397,000 | 1,645.00 | 1,661.00 | 1,620.00 | 1,627.00 | 00:00:00 | | 2005-05-12 | 4,716,400 | 1,639.00 | 1,639.00 | 1,600.00 | 1,608.00 | 00:00:00 | | 2005-05-13 | 6,259,200 | 1,594.00 | 1,595.00 | 1,557.00 | 1,570.00 | 00:00:00 | | 2005-05-16 | 3,038,800 | 1,555.00 | 1,600.00 | 1,553.00 | 1,594.00 | 00:00:00 | | 2005-05-17 | 3,589,100 | 1,608.00 | 1,613.00 | 1,578.00 | 1,595.00 | 00:00:00 | | 2005-05-18 | 5,298,200 | 1,616.00 | 1,636.00 | 1,607.00 | 1,631.00 | 00:00:00 | | 2005-05-19 | 3,016,800 | 1,648.00 | 1,648.00 | 1,612.00 | 1,619.00 | 00:00:00 | | 2005-05-20 | 2,678,500 | 1,615.00 | 1,615.00 | 1,592.00 | 1,594.00 | 00:00:00 | | 2005-05-23 | 3,570,900 | 1,615.00 | 1,615.00 | 1,593.00 | 1,604.00 | 00:00:00 | | 2005-05-24 | 3,509,900 | 1,630.00 | 1,638.00 | 1,615.00 | 1,632.00 | 00:00:00 | | 2005-05-25 | 3,118,900 | 1,632.00 | 1,635.00 | 1,597.00 | 1,605.00 | 00:00:00 | | 2005-05-26 | 2,706,600 | 1,615.00 | 1,635.00 | 1,602.00 | 1,628.00 | 00:00:00 | | 2005-05-27 | 3,543,100 | 1,644.00 | 1,644.00 | 1,610.00 | 1,618.00 | 00:00:00 | | 2005-05-30 | 0 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 00:00:00 | | 2005-05-31 | 4,239,900 | 1,625.00 | 1,653.00 | 1,620.00 | 1,632.00 | 00:00:00 | | 2005-06-01 | 3,410,900 | 1,648.00 | 1,662.00 | 1,643.00 | 1,661.00 | 00:00:00 | | 2005-06-02 | 2,750,900 | 1,685.00 | 1,685.00 | 1,663.00 | 1,669.00 | 00:00:00 | | 2005-06-03 | 0 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 00:00:00 | | 2005-06-06 | 2,464,300 | 1,704.00 | 1,704.00 | 1,662.00 | 1,664.00 | 00:00:00 | | 2005-06-07 | 2,674,900 | 1,660.00 | 1,667.00 | 1,643.00 | 1,660.00 | 00:00:00 | | 2005-06-08 | 2,431,800 | 1,649.00 | 1,661.00 | 1,638.00 | 1,648.00 | 00:00:00 | | 2005-06-09 | 2,299,700 | 1,653.00 | 1,655.00 | 1,627.00 | 1,635.00 | 00:00:00 | | 2005-06-10 | 2,090,400 | 1,653.00 | 1,661.00 | 1,644.00 | 1,651.00 | 00:00:00 | | 2005-06-13 | 2,141,400 | 1,661.00 | 1,661.00 | 1,634.00 | 1,653.00 | 00:00:00 | | 2005-06-14 | 1,966,300 | 1,657.00 | 1,659.00 | 1,648.00 | 1,657.00 | 00:00:00 | | 2005-06-15 | 5,157,400 | 1,679.00 | 1,701.00 | 1,670.00 | 1,680.00 | 00:00:00 | | 2005-06-16 | 5,019,300 | 1,699.00 | 1,747.00 | 1,698.00 | 1,745.00 | 00:00:00 | | 2005-06-17 | 7,249,900 | 1,765.00 | 1,779.00 | 1,749.00 | 1,762.00 | 00:00:00 | | 2005-06-20 | 1,962,600 | 1,765.00 | 1,765.00 | 1,747.00 | 1,755.00 | 00:00:00 | | 2005-06-21 | 2,635,300 | 1,769.00 | 1,769.00 | 1,731.00 | 1,736.00 | 00:00:00 | | 2005-06-22 | 3,063,000 | 1,743.00 | 1,743.00 | 1,715.00 | 1,722.00 | 00:00:00 | | 2005-06-23 | 2,636,400 | 1,720.00 | 1,723.00 | 1,701.00 | 1,712.00 | 00:00:00 | | 2005-06-24 | 4,009,700 | 1,706.00 | 1,708.00 | 1,664.00 | 1,673.00 | 00:00:00 | | 2005-06-27 | 3,631,500 | 1,680.00 | 1,684.00 | 1,653.00 | 1,676.00 | 00:00:00 | | 2005-06-28 | 3,414,400 | 1,693.00 | 1,710.00 | 1,692.00 | 1,699.00 | 00:00:00 | | 2005-06-29 | 3,947,600 | 1,695.00 | 1,709.00 | 1,687.00 | 1,700.00 | 00:00:00 | | 2005-06-30 | 4,802,100 | 1,709.00 | 1,717.00 | 1,705.00 | 1,708.00 | 00:00:00 | | 2005-07-01 | 5,316,100 | 1,724.00 | 1,734.00 | 1,707.00 | 1,724.00 | 00:00:00 | | 2005-07-04 | 2,210,400 | 1,734.00 | 1,748.00 | 1,722.00 | 1,746.00 | 00:00:00 | | 2005-07-05 | 3,586,200 | 1,753.00 | 1,765.00 | 1,743.00 | 1,748.00 | 00:00:00 | | 2005-07-06 | 6,881,200 | 1,748.00 | 1,804.00 | 1,740.00 | 1,795.00 | 00:00:00 | | 2005-07-07 | 5,328,800 | 1,779.00 | 1,787.00 | 1,724.00 | 1,779.00 | 00:00:00 | | 2005-07-08 | 3,809,300 | 1,783.00 | 1,799.00 | 1,765.00 | 1,794.00 | 00:00:00 | | 2005-07-11 | 2,773,800 | 1,803.00 | 1,809.00 | 1,786.00 | 1,801.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
