|
 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 | | 2007-05-14 | 12,064,100 | 3,610.00 | 3,639.00 | 3,502.00 | 3,525.00 | 00:00:00 | | 2007-05-15 | 15,891,300 | 3,489.00 | 3,504.00 | 3,449.00 | 3,480.00 | 00:00:00 | | 2007-05-16 | 12,207,600 | 3,460.00 | 3,590.00 | 3,460.00 | 3,570.00 | 00:00:00 | | 2007-05-17 | 8,553,300 | 3,561.00 | 3,570.00 | 3,469.00 | 3,500.00 | 00:00:00 | | 2007-05-18 | 8,176,700 | 3,476.00 | 3,553.00 | 3,457.00 | 3,510.00 | 00:00:00 | | 2007-05-21 | 6,220,500 | 3,536.00 | 3,590.00 | 3,495.00 | 3,565.00 | 00:00:00 | | 2007-05-22 | 12,254,200 | 3,599.00 | 3,611.00 | 3,531.00 | 3,546.00 | 00:00:00 | | 2007-05-23 | 6,456,800 | 3,600.00 | 3,611.00 | 3,558.00 | 3,577.00 | 00:00:00 | | 2007-05-24 | 6,875,700 | 3,540.00 | 3,606.00 | 3,513.00 | 3,530.00 | 00:00:00 | | 2007-05-25 | 12,286,500 | 3,482.00 | 3,689.00 | 3,482.00 | 3,675.00 | 00:00:00 | | 2007-05-28 | 0 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 00:00:00 | | 2007-05-29 | 4,831,800 | 3,681.00 | 3,695.00 | 3,622.00 | 3,633.00 | 00:00:00 | | 2007-05-30 | 3,937,100 | 3,578.00 | 3,656.00 | 3,574.00 | 3,635.00 | 00:00:00 | | 2007-05-31 | 5,309,400 | 3,655.00 | 3,691.00 | 3,645.00 | 3,670.00 | 00:00:00 | | 2007-06-01 | 0 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 00:00:00 | | 2007-06-04 | 4,827,300 | 3,700.00 | 3,736.00 | 3,644.00 | 3,711.00 | 00:00:00 | | 2007-06-05 | 6,560,000 | 3,731.00 | 3,749.00 | 3,666.00 | 3,676.00 | 00:00:00 | | 2007-06-06 | 16,453,900 | 3,667.00 | 3,694.00 | 3,525.00 | 3,550.00 | 00:00:00 | | 2007-06-07 | 9,415,800 | 3,618.00 | 3,632.00 | 3,513.00 | 3,543.00 | 00:00:00 | | 2007-06-08 | 9,674,300 | 3,518.00 | 3,539.00 | 3,445.00 | 3,501.00 | 00:00:00 | | 2007-06-11 | 8,992,100 | 3,557.00 | 3,598.00 | 3,525.00 | 3,592.00 | 00:00:00 | | 2007-06-12 | 9,487,300 | 3,585.00 | 3,621.00 | 3,554.00 | 3,560.00 | 00:00:00 | | 2007-06-13 | 9,099,700 | 3,570.00 | 3,759.00 | 3,523.00 | 3,721.00 | 00:00:00 | | 2007-06-14 | 9,348,400 | 3,730.00 | 3,846.00 | 3,730.00 | 3,840.00 | 00:00:00 | | 2007-06-15 | 12,696,700 | 3,845.00 | 3,945.00 | 3,814.00 | 3,916.00 | 00:00:00 | | 2007-06-18 | 7,611,600 | 3,915.00 | 3,978.00 | 3,847.00 | 3,886.00 | 00:00:00 | | 2007-06-19 | 12,450,800 | 3,898.00 | 3,956.00 | 3,875.00 | 3,903.00 | 00:00:00 | | 2007-06-20 | 12,095,700 | 3,940.00 | 3,957.00 | 3,837.00 | 3,838.00 | 00:00:00 | | 2007-06-21 | 7,323,200 | 3,849.00 | 3,883.00 | 3,787.00 | 3,812.00 | 00:00:00 | | 2007-06-22 | 6,945,200 | 3,845.00 | 3,850.00 | 3,747.00 | 3,788.00 | 00:00:00 | | 2007-06-25 | 8,858,800 | 3,776.00 | 3,800.00 | 3,705.00 | 3,790.00 | 00:00:00 | | 2007-06-26 | 5,213,900 | 3,753.00 | 3,808.00 | 3,748.00 | 3,766.00 | 00:00:00 | | 2007-06-27 | 8,645,400 | 3,696.00 | 3,712.00 | 3,632.00 | 3,690.00 | 00:00:00 | | 2007-06-28 | 5,665,200 | 3,735.00 | 3,783.00 | 3,715.00 | 3,781.00 | 00:00:00 | | 2007-06-29 | 6,316,900 | 3,800.00 | 3,840.00 | 3,750.00 | 3,827.00 | 00:00:00 | | 2007-07-02 | 10,721,200 | 3,800.00 | 4,014.00 | 3,800.00 | 3,942.00 | 00:00:00 | | 2007-07-03 | 6,093,100 | 3,980.00 | 3,986.00 | 3,918.00 | 3,968.00 | 00:00:00 | | 2007-07-04 | 2,666,100 | 3,958.00 | 3,961.00 | 3,920.00 | 3,944.00 | 00:00:00 | | 2007-07-05 | 6,295,500 | 3,955.00 | 4,038.00 | 3,949.00 | 4,001.00 | 00:00:00 | | 2007-07-06 | 7,514,100 | 3,997.00 | 4,044.00 | 3,948.00 | 4,003.00 | 00:00:00 | | 2007-07-09 | 8,209,200 | 4,013.00 | 4,079.00 | 3,964.00 | 4,020.00 | 00:00:00 | | 2007-07-10 | 8,090,000 | 4,077.00 | 4,077.00 | 3,873.00 | 3,905.00 | 00:00:00 | | 2007-07-11 | 10,977,800 | 3,911.00 | 4,005.00 | 3,867.00 | 3,993.00 | 00:00:00 | | 2007-07-12 | 41,801,300 | 4,050.00 | 4,098.00 | 3,809.00 | 3,810.00 | 00:00:00 | | 2007-07-13 | 19,164,200 | 3,890.00 | 3,890.00 | 3,707.00 | 3,730.00 | 00:00:00 | | 2007-07-16 | 11,986,000 | 3,690.00 | 3,788.00 | 3,650.00 | 3,717.00 | 00:00:00 | | 2007-07-17 | 11,169,600 | 3,730.00 | 3,748.00 | 3,661.00 | 3,713.00 | 00:00:00 | | 2007-07-18 | 9,569,500 | 3,660.00 | 3,702.00 | 3,656.00 | 3,674.00 | 00:00:00 | | 2007-07-19 | 8,281,000 | 3,718.00 | 3,809.00 | 3,718.00 | 3,795.00 | 00:00:00 | | 2007-07-20 | 8,328,200 | 3,806.00 | 3,888.00 | 3,790.00 | 3,805.00 | 00:00:00 | | 2007-07-23 | 5,995,700 | 3,790.00 | 3,845.00 | 3,767.00 | 3,842.00 | 00:00:00 | | 2007-07-24 | 7,240,500 | 3,826.00 | 3,849.00 | 3,720.00 | 3,726.00 | 00:00:00 | | 2007-07-25 | 10,643,200 | 3,691.00 | 3,720.00 | 3,571.00 | 3,590.00 | 00:00:00 | | 2007-07-26 | 15,377,300 | 3,595.00 | 3,625.00 | 3,428.00 | 3,429.00 | 00:00:00 | | 2007-07-27 | 17,003,900 | 3,361.00 | 3,478.00 | 3,303.00 | 3,338.00 | 00:00:00 | | 2007-07-30 | 11,628,700 | 3,378.00 | 3,495.00 | 3,371.00 | 3,451.00 | 00:00:00 | | 2007-07-31 | 10,452,100 | 3,500.00 | 3,613.00 | 3,494.00 | 3,606.00 | 00:00:00 | | 2007-08-01 | 12,137,400 | 3,460.00 | 3,523.00 | 3,409.00 | 3,445.00 | 00:00:00 | | 2007-08-02 | 13,710,300 | 3,415.00 | 3,474.00 | 3,315.00 | 3,335.00 | 00:00:00 | | 2007-08-03 | 10,923,700 | 3,374.00 | 3,427.00 | 3,295.00 | 3,307.00 | 00:00:00 | | 2007-08-06 | 15,404,600 | 3,274.00 | 3,309.00 | 3,187.00 | 3,219.00 | 00:00:00 | | 2007-08-07 | 11,069,100 | 3,260.00 | 3,314.00 | 3,160.00 | 3,270.00 | 00:00:00 | | 2007-08-08 | 18,427,600 | 3,340.00 | 3,340.00 | 3,255.00 | 3,325.00 | 00:00:00 | | 2007-08-09 | 16,689,500 | 3,300.00 | 3,325.00 | 3,191.00 | 3,205.00 | 00:00:00 | | 2007-08-10 | 16,864,200 | 3,105.00 | 3,130.00 | 3,006.00 | 3,008.00 | 00:00:00 | | 2007-08-13 | 13,077,100 | 3,110.00 | 3,260.00 | 3,100.00 | 3,220.00 | 00:00:00 | | 2007-08-14 | 9,699,900 | 3,197.00 | 3,256.00 | 3,160.00 | 3,175.00 | 00:00:00 | | 2007-08-15 | 10,617,100 | 3,076.00 | 3,199.00 | 3,066.00 | 3,149.00 | 00:00:00 | | 2007-08-16 | 19,630,900 | 3,010.00 | 3,070.00 | 2,883.00 | 2,929.00 | 00:00:00 | | 2007-08-17 | 31,210,100 | 2,939.00 | 3,194.00 | 2,807.00 | 2,982.00 | 00:00:00 | | 2007-08-20 | 15,473,000 | 3,050.00 | 3,165.00 | 3,025.00 | 3,078.00 | 00:00:00 | | 2007-08-21 | 9,065,800 | 3,100.00 | 3,137.00 | 3,038.00 | 3,071.00 | 00:00:00 | | 2007-08-22 | 15,280,000 | 3,086.00 | 3,280.00 | 3,086.00 | 3,280.00 | 00:00:00 | | 2007-08-23 | 19,106,000 | 3,364.00 | 3,395.00 | 3,254.00 | 3,262.00 | 00:00:00 | | 2007-08-24 | 7,101,200 | 3,259.00 | 3,355.00 | 3,225.00 | 3,339.00 | 00:00:00 | | 2007-08-27 | 0 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 00:00:00 | | 2007-08-28 | 8,895,200 | 3,390.00 | 3,400.00 | 3,240.00 | 3,246.00 | 00:00:00 | | 2007-08-29 | 12,115,500 | 3,225.00 | 3,288.00 | 3,180.00 | 3,255.00 | 00:00:00 | | 2007-08-30 | 8,665,600 | 3,288.00 | 3,324.00 | 3,222.00 | 3,307.00 | 00:00:00 | | 2007-08-31 | 13,173,000 | 3,350.00 | 3,453.00 | 3,327.00 | 3,430.00 | 00:00:00 | | 2007-09-03 | 4,840,900 | 3,439.00 | 3,483.00 | 3,383.00 | 3,463.00 | 00:00:00 | | 2007-09-04 | 9,530,800 | 3,447.00 | 3,545.00 | 3,394.00 | 3,528.00 | 00:00:00 | | 2007-09-05 | 11,752,200 | 3,525.00 | 3,585.00 | 3,497.00 | 3,525.00 | 00:00:00 | | 2007-09-06 | 24,098,500 | 3,650.00 | 3,750.00 | 3,575.00 | 3,716.00 | 00:00:00 | | 2007-09-07 | 13,025,600 | 3,710.00 | 3,785.00 | 3,578.00 | 3,594.00 | 00:00:00 | | 2007-09-10 | 8,456,900 | 3,615.00 | 3,679.00 | 3,530.00 | 3,545.00 | 00:00:00 | | 2007-09-11 | 6,686,200 | 3,595.00 | 3,684.00 | 3,568.00 | 3,684.00 | 00:00:00 | | 2007-09-12 | 9,057,000 | 3,550.00 | 3,695.00 | 3,548.00 | 3,657.00 | 00:00:00 | | 2007-09-13 | 9,070,900 | 3,669.00 | 3,741.00 | 3,640.00 | 3,725.00 | 00:00:00 | | 2007-09-14 | 9,352,800 | 3,685.00 | 3,740.00 | 3,628.00 | 3,709.00 | 00:00:00 | | 2007-09-17 | 10,021,100 | 3,672.00 | 3,685.00 | 3,597.00 | 3,647.00 | 00:00:00 | | 2007-09-18 | 8,986,800 | 3,605.00 | 3,741.00 | 3,605.00 | 3,730.00 | 00:00:00 | | 2007-09-19 | 16,991,000 | 3,870.00 | 3,985.00 | 3,851.00 | 3,947.00 | 00:00:00 | | 2007-09-20 | 10,589,400 | 3,880.00 | 4,010.00 | 3,875.00 | 3,997.00 | 00:00:00 | | 2007-09-21 | 13,996,600 | 4,012.00 | 4,054.00 | 3,981.00 | 4,049.00 | 00:00:00 | | 2007-09-24 | 11,953,900 | 4,078.00 | 4,248.00 | 4,078.00 | 4,204.00 | 00:00:00 | | 2007-09-25 | 17,348,500 | 4,220.00 | 4,246.00 | 4,044.00 | 4,091.00 | 00:00:00 | | 2007-09-26 | 8,560,700 | 4,108.00 | 4,153.00 | 4,058.00 | 4,073.00 | 00:00:00 | | 2007-09-27 | 9,140,400 | 4,145.00 | 4,179.00 | 4,091.00 | 4,157.00 | 00:00:00 | | 2007-09-28 | 10,737,000 | 4,165.00 | 4,248.00 | 4,132.00 | 4,228.00 | 00:00:00 | | 2007-10-01 | 9,387,700 | 4,206.00 | 4,340.00 | 4,154.00 | 4,329.00 | 00:00:00 | | 2007-10-02 | 11,096,600 | 4,372.00 | 4,374.00 | 4,172.00 | 4,215.00 | 00:00:00 | | 2007-10-03 | 11,234,000 | 4,252.00 | 4,273.00 | 4,140.00 | 4,205.00 | 00:00:00 | | 2007-10-04 | 10,208,300 | 4,087.00 | 4,174.00 | 4,049.00 | 4,131.00 | 00:00:00 | | 2007-10-05 | 9,529,100 | 4,153.00 | 4,259.00 | 4,153.00 | 4,250.00 | 00:00:00 | | 2007-10-08 | 12,613,500 | 4,275.00 | 4,319.00 | 4,168.00 | 4,168.00 | 00:00:00 | | 2007-10-09 | 9,078,500 | 4,199.00 | 4,242.00 | 4,126.00 | 4,235.00 | 00:00:00 | | 2007-10-10 | 11,212,100 | 4,230.00 | 4,415.00 | 4,230.00 | 4,408.00 | 00:00:00 | | 2007-10-11 | 12,781,200 | 4,429.00 | 4,597.00 | 4,428.00 | 4,563.00 | 00:00:00 | | 2007-10-12 | 11,537,300 | 4,460.00 | 4,581.00 | 4,402.00 | 4,576.00 | 00:00:00 | | 2007-10-15 | 10,111,000 | 4,535.00 | 4,656.00 | 4,457.00 | 4,473.00 | 00:00:00 | | 2007-10-16 | 9,176,400 | 4,485.00 | 4,548.00 | 4,400.00 | 4,419.00 | 00:00:00 | | 2007-10-17 | 14,181,300 | 4,300.00 | 4,374.00 | 4,240.00 | 4,354.00 | 00:00:00 | | 2007-10-18 | 7,802,100 | 4,383.00 | 4,432.00 | 4,260.00 | 4,326.00 | 00:00:00 | | 2007-10-19 | 10,792,400 | 4,254.00 | 4,339.00 | 4,197.00 | 4,206.00 | 00:00:00 | | 2007-10-22 | 11,711,100 | 4,105.00 | 4,105.00 | 4,002.00 | 4,050.00 | 00:00:00 | | 2007-10-23 | 10,339,700 | 4,106.00 | 4,228.00 | 4,105.00 | 4,165.00 | 00:00:00 | | 2007-10-24 | 11,091,900 | 4,132.00 | 4,224.00 | 4,051.00 | 4,088.00 | 00:00:00 | | 2007-10-25 | 8,873,500 | 4,148.00 | 4,259.00 | 4,136.00 | 4,235.00 | 00:00:00 | | 2007-10-26 | 8,046,200 | 4,299.00 | 4,442.00 | 4,284.00 | 4,417.00 | 00:00:00 | | 2007-10-29 | 8,785,400 | 4,480.00 | 4,595.00 | 4,458.00 | 4,477.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
