|
 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 | | 2005-12-26 | 0 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 00:00:00 | | 2005-12-27 | 0 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 00:00:00 | | 2005-12-28 | 3,035,600 | 2,640.00 | 2,645.00 | 2,623.00 | 2,640.00 | 00:00:00 | | 2005-12-29 | 2,294,300 | 2,664.00 | 2,678.00 | 2,647.00 | 2,657.00 | 00:00:00 | | 2005-12-30 | 927,900 | 2,641.00 | 2,660.00 | 2,636.00 | 2,655.00 | 00:00:00 | | 2006-01-02 | 0 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 00:00:00 | | 2006-01-03 | 13,740,500 | 2,677.00 | 2,706.00 | 2,670.00 | 2,703.00 | 00:00:00 | | 2006-01-04 | 10,805,400 | 2,720.00 | 2,745.00 | 2,706.00 | 2,719.00 | 00:00:00 | | 2006-01-05 | 10,066,500 | 2,713.00 | 2,723.00 | 2,648.00 | 2,651.00 | 00:00:00 | | 2006-01-06 | 7,488,300 | 2,668.00 | 2,682.00 | 2,637.00 | 2,673.00 | 00:00:00 | | 2006-01-09 | 11,704,900 | 2,710.00 | 2,719.00 | 2,689.00 | 2,700.00 | 00:00:00 | | 2006-01-10 | 18,174,200 | 2,689.00 | 2,689.00 | 2,602.00 | 2,634.00 | 00:00:00 | | 2006-01-11 | 15,351,100 | 2,656.00 | 2,723.00 | 2,656.00 | 2,719.00 | 00:00:00 | | 2006-01-12 | 18,425,000 | 2,742.00 | 2,814.00 | 2,729.00 | 2,780.00 | 00:00:00 | | 2006-01-13 | 8,985,400 | 2,778.00 | 2,782.00 | 2,755.00 | 2,778.00 | 00:00:00 | | 2006-01-16 | 5,335,600 | 2,775.00 | 2,801.00 | 2,769.00 | 2,800.00 | 00:00:00 | | 2006-01-17 | 7,091,200 | 2,802.00 | 2,831.00 | 2,783.00 | 2,822.00 | 00:00:00 | | 2006-01-18 | 10,251,100 | 2,740.00 | 2,807.00 | 2,731.00 | 2,787.00 | 00:00:00 | | 2006-01-19 | 8,750,100 | 2,819.00 | 2,909.00 | 2,819.00 | 2,890.00 | 00:00:00 | | 2006-01-20 | 13,492,500 | 2,913.00 | 2,955.00 | 2,865.00 | 2,873.00 | 00:00:00 | | 2006-01-23 | 8,294,500 | 2,839.00 | 2,864.00 | 2,821.00 | 2,862.00 | 00:00:00 | | 2006-01-24 | 9,667,200 | 2,880.00 | 2,900.00 | 2,837.00 | 2,844.00 | 00:00:00 | | 2006-01-25 | 7,136,100 | 2,871.00 | 2,959.00 | 2,871.00 | 2,956.00 | 00:00:00 | | 2006-01-26 | 11,754,800 | 2,946.00 | 2,984.00 | 2,912.00 | 2,930.00 | 00:00:00 | | 2006-01-27 | 17,070,700 | 2,980.00 | 3,004.00 | 2,905.00 | 2,933.00 | 00:00:00 | | 2006-01-30 | 14,751,100 | 3,010.00 | 3,018.00 | 2,934.00 | 2,953.00 | 00:00:00 | | 2006-01-31 | 14,372,100 | 2,935.00 | 2,948.00 | 2,866.00 | 2,867.00 | 00:00:00 | | 2006-02-01 | 10,456,300 | 2,887.00 | 2,943.00 | 2,877.00 | 2,917.00 | 00:00:00 | | 2006-02-02 | 14,572,000 | 2,980.00 | 2,990.00 | 2,860.00 | 2,865.00 | 00:00:00 | | 2006-02-03 | 12,119,800 | 2,871.00 | 2,889.00 | 2,828.00 | 2,870.00 | 00:00:00 | | 2006-02-06 | 6,271,700 | 2,895.00 | 2,914.00 | 2,876.00 | 2,893.00 | 00:00:00 | | 2006-02-07 | 11,011,800 | 2,914.00 | 2,926.00 | 2,827.00 | 2,855.00 | 00:00:00 | | 2006-02-08 | 17,636,700 | 2,750.00 | 2,799.00 | 2,720.00 | 2,781.00 | 00:00:00 | | 2006-02-09 | 9,410,200 | 2,823.00 | 2,869.00 | 2,794.00 | 2,836.00 | 00:00:00 | | 2006-02-10 | 13,431,900 | 2,855.00 | 2,855.00 | 2,732.00 | 2,750.00 | 00:00:00 | | 2006-02-13 | 11,527,500 | 2,723.00 | 2,758.00 | 2,700.00 | 2,734.00 | 00:00:00 | | 2006-02-14 | 9,842,500 | 2,740.00 | 2,788.00 | 2,730.00 | 2,760.00 | 00:00:00 | | 2006-02-15 | 16,155,400 | 2,768.00 | 2,805.00 | 2,750.00 | 2,781.00 | 00:00:00 | | 2006-02-16 | 10,968,900 | 2,780.00 | 2,814.00 | 2,761.00 | 2,812.00 | 00:00:00 | | 2006-02-17 | 12,012,600 | 2,806.00 | 2,947.00 | 2,776.00 | 2,867.00 | 00:00:00 | | 2006-02-20 | 6,732,900 | 2,877.00 | 2,953.00 | 2,877.00 | 2,945.00 | 00:00:00 | | 2006-02-21 | 8,434,700 | 2,936.00 | 2,970.00 | 2,915.00 | 2,929.00 | 00:00:00 | | 2006-02-22 | 6,203,100 | 2,861.00 | 2,879.00 | 2,829.00 | 2,875.00 | 00:00:00 | | 2006-02-23 | 8,931,000 | 2,873.00 | 2,892.00 | 2,812.00 | 2,822.00 | 00:00:00 | | 2006-02-24 | 8,391,900 | 2,807.00 | 2,807.00 | 2,728.00 | 2,780.00 | 00:00:00 | | 2006-02-27 | 6,903,800 | 2,795.00 | 2,815.00 | 2,758.00 | 2,763.00 | 00:00:00 | | 2006-02-28 | 10,555,200 | 2,735.00 | 2,735.00 | 2,670.00 | 2,680.00 | 00:00:00 | | 2006-03-01 | 9,872,300 | 2,685.00 | 2,714.00 | 2,680.00 | 2,700.00 | 00:00:00 | | 2006-03-02 | 12,699,200 | 2,708.00 | 2,749.00 | 2,669.00 | 2,702.00 | 00:00:00 | | 2006-03-03 | 7,550,400 | 2,727.00 | 2,742.00 | 2,688.00 | 2,711.00 | 00:00:00 | | 2006-03-06 | 6,339,700 | 2,714.00 | 2,735.00 | 2,683.00 | 2,689.00 | 00:00:00 | | 2006-03-07 | 10,395,900 | 2,658.00 | 2,660.00 | 2,602.00 | 2,630.00 | 00:00:00 | | 2006-03-08 | 22,132,900 | 2,622.00 | 2,627.00 | 2,550.00 | 2,588.00 | 00:00:00 | | 2006-03-09 | 11,121,100 | 2,640.00 | 2,652.00 | 2,590.00 | 2,623.00 | 00:00:00 | | 2006-03-10 | 23,997,800 | 2,600.00 | 2,675.00 | 2,570.00 | 2,668.00 | 00:00:00 | | 2006-03-13 | 11,102,400 | 2,703.00 | 2,725.00 | 2,643.00 | 2,664.00 | 00:00:00 | | 2006-03-14 | 11,447,600 | 2,650.00 | 2,674.00 | 2,635.00 | 2,661.00 | 00:00:00 | | 2006-03-15 | 17,972,000 | 2,682.00 | 2,764.00 | 2,657.00 | 2,760.00 | 00:00:00 | | 2006-03-16 | 14,802,700 | 2,765.00 | 2,773.00 | 2,727.00 | 2,760.00 | 00:00:00 | | 2006-03-17 | 14,126,100 | 2,759.00 | 2,795.00 | 2,726.00 | 2,730.00 | 00:00:00 | | 2006-03-20 | 7,105,800 | 2,757.00 | 2,791.00 | 2,732.00 | 2,740.00 | 00:00:00 | | 2006-03-21 | 3,863,900 | 2,731.00 | 2,736.00 | 2,695.00 | 2,711.00 | 00:00:00 | | 2006-03-22 | 4,669,500 | 2,700.00 | 2,747.00 | 2,693.00 | 2,742.00 | 00:00:00 | | 2006-03-23 | 9,221,300 | 2,771.00 | 2,792.00 | 2,757.00 | 2,773.00 | 00:00:00 | | 2006-03-24 | 8,983,800 | 2,783.00 | 2,855.00 | 2,782.00 | 2,848.00 | 00:00:00 | | 2006-03-27 | 6,510,600 | 2,890.00 | 2,895.00 | 2,817.00 | 2,823.00 | 00:00:00 | | 2006-03-28 | 11,848,100 | 2,847.00 | 2,859.00 | 2,781.00 | 2,824.00 | 00:00:00 | | 2006-03-29 | 5,085,700 | 2,803.00 | 2,851.00 | 2,773.00 | 2,831.00 | 00:00:00 | | 2006-03-30 | 9,079,700 | 2,899.00 | 3,001.00 | 2,863.00 | 2,981.00 | 00:00:00 | | 2006-03-31 | 10,909,200 | 3,000.00 | 3,000.00 | 2,898.00 | 2,922.00 | 00:00:00 | | 2006-04-03 | 9,110,900 | 2,987.00 | 3,058.00 | 2,960.00 | 3,053.00 | 00:00:00 | | 2006-04-04 | 9,366,900 | 3,013.00 | 3,075.00 | 3,006.00 | 3,044.00 | 00:00:00 | | 2006-04-05 | 8,745,000 | 3,070.00 | 3,146.00 | 3,067.00 | 3,135.00 | 00:00:00 | | 2006-04-06 | 7,592,200 | 3,165.00 | 3,190.00 | 3,105.00 | 3,152.00 | 00:00:00 | | 2006-04-07 | 13,455,600 | 3,160.00 | 3,189.00 | 3,063.00 | 3,065.00 | 00:00:00 | | 2006-04-10 | 10,969,900 | 3,094.00 | 3,120.00 | 3,044.00 | 3,115.00 | 00:00:00 | | 2006-04-11 | 16,392,300 | 3,190.00 | 3,240.00 | 3,120.00 | 3,129.00 | 00:00:00 | | 2006-04-12 | 8,110,100 | 3,085.00 | 3,106.00 | 3,046.00 | 3,092.00 | 00:00:00 | | 2006-04-13 | 7,471,200 | 3,110.00 | 3,128.00 | 3,034.00 | 3,060.00 | 00:00:00 | | 2006-04-14 | 0 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 00:00:00 | | 2006-04-17 | 0 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 00:00:00 | | 2006-04-18 | 8,576,500 | 3,140.00 | 3,183.00 | 3,125.00 | 3,177.00 | 00:00:00 | | 2006-04-19 | 6,271,100 | 3,200.00 | 3,221.00 | 3,145.00 | 3,193.00 | 00:00:00 | | 2006-04-20 | 13,939,800 | 3,131.00 | 3,181.00 | 3,056.00 | 3,075.00 | 00:00:00 | | 2006-04-21 | 7,490,200 | 3,056.00 | 3,174.00 | 3,030.00 | 3,162.00 | 00:00:00 | | 2006-04-24 | 5,820,200 | 3,157.00 | 3,209.00 | 3,117.00 | 3,129.00 | 00:00:00 | | 2006-04-25 | 7,582,400 | 3,147.00 | 3,176.00 | 3,086.00 | 3,131.00 | 00:00:00 | | 2006-04-26 | 4,349,800 | 3,170.00 | 3,179.00 | 3,114.00 | 3,129.00 | 00:00:00 | | 2006-04-27 | 15,264,400 | 3,130.00 | 3,130.00 | 2,979.00 | 3,030.00 | 00:00:00 | | 2006-04-28 | 6,651,700 | 3,035.00 | 3,054.00 | 2,981.00 | 3,016.00 | 00:00:00 | | 2006-05-01 | 0 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 00:00:00 | | 2006-05-02 | 8,313,400 | 3,072.00 | 3,166.00 | 3,061.00 | 3,151.00 | 00:00:00 | | 2006-05-03 | 12,900,900 | 3,200.00 | 3,213.00 | 3,070.00 | 3,070.00 | 00:00:00 | | 2006-05-04 | 7,216,700 | 3,070.00 | 3,199.00 | 3,042.00 | 3,190.00 | 00:00:00 | | 2006-05-05 | 10,076,700 | 3,185.00 | 3,270.00 | 3,177.00 | 3,260.00 | 00:00:00 | | 2006-05-08 | 16,012,200 | 3,300.00 | 3,346.00 | 3,196.00 | 3,208.00 | 00:00:00 | | 2006-05-09 | 11,666,900 | 3,205.00 | 3,265.00 | 3,167.00 | 3,255.00 | 00:00:00 | | 2006-05-10 | 7,524,700 | 3,270.00 | 3,298.00 | 3,256.00 | 3,281.00 | 00:00:00 | | 2006-05-11 | 8,283,500 | 3,320.00 | 3,387.00 | 3,313.00 | 3,322.00 | 00:00:00 | | 2006-05-12 | 15,156,100 | 3,299.00 | 3,306.00 | 3,166.00 | 3,182.00 | 00:00:00 | | 2006-05-15 | 15,619,100 | 3,150.00 | 3,150.00 | 2,947.25 | 3,028.00 | 00:00:00 | | 2006-05-16 | 16,974,800 | 3,038.00 | 3,073.60 | 2,903.75 | 2,967.00 | 00:00:00 | | 2006-05-17 | 18,300,700 | 3,039.00 | 3,101.00 | 2,807.00 | 2,816.00 | 00:00:00 | | 2006-05-18 | 16,606,000 | 2,886.00 | 2,886.00 | 2,725.00 | 2,814.00 | 00:00:00 | | 2006-05-19 | 14,221,400 | 2,800.00 | 2,903.15 | 2,752.31 | 2,762.00 | 00:00:00 | | 2006-05-22 | 18,970,400 | 2,702.00 | 2,850.55 | 2,620.40 | 2,660.00 | 00:00:00 | | 2006-05-23 | 15,185,200 | 2,706.00 | 2,909.02 | 2,687.40 | 2,860.00 | 00:00:00 | | 2006-05-24 | 16,147,500 | 2,820.00 | 2,906.46 | 2,693.47 | 2,835.00 | 00:00:00 | | 2006-05-25 | 10,511,400 | 2,820.00 | 2,944.41 | 2,801.27 | 2,924.00 | 00:00:00 | | 2006-05-26 | 10,263,600 | 2,978.00 | 3,046.37 | 2,707.20 | 3,028.00 | 00:00:00 | | 2006-05-29 | 0 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 00:00:00 | | 2006-05-30 | 10,760,800 | 3,040.00 | 3,045.00 | 2,927.00 | 2,932.00 | 00:00:00 | | 2006-05-31 | 8,675,300 | 2,911.00 | 2,977.00 | 2,826.00 | 2,963.00 | 00:00:00 | | 2006-06-01 | 10,340,300 | 2,954.00 | 2,954.00 | 2,840.00 | 2,871.00 | 00:00:00 | | 2006-06-02 | 7,933,200 | 2,906.00 | 2,920.00 | 2,860.00 | 2,878.00 | 00:00:00 | | 2006-06-05 | 4,664,300 | 2,929.00 | 2,935.00 | 2,861.00 | 2,871.00 | 00:00:00 | | 2006-06-06 | 8,030,000 | 2,794.00 | 2,801.55 | 2,746.00 | 2,760.00 | 00:00:00 | | 2006-06-07 | 11,001,200 | 2,800.00 | 2,800.00 | 2,699.70 | 2,774.00 | 00:00:00 | | 2006-06-08 | 27,357,000 | 2,660.00 | 2,771.23 | 2,573.42 | 2,580.00 | 00:00:00 | | 2006-06-09 | 10,200,800 | 2,700.00 | 2,712.00 | 2,642.00 | 2,656.00 | 00:00:00 | | 2006-06-12 | 8,688,000 | 2,606.00 | 2,706.00 | 2,600.77 | 2,635.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
