|
 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 | | 2008-04-14 | 3,262,600 | 5,834.00 | 5,872.00 | 5,720.00 | 5,822.00 | 00:00:00 | | 2008-04-15 | 4,967,500 | 5,842.00 | 6,035.00 | 5,832.00 | 6,007.00 | 00:00:00 | | 2008-04-16 | 8,028,200 | 6,075.00 | 6,367.00 | 6,034.00 | 6,367.00 | 00:00:00 | | 2008-04-17 | 4,785,300 | 6,400.00 | 6,516.00 | 6,117.00 | 6,140.00 | 00:00:00 | | 2008-04-18 | 5,238,800 | 6,013.00 | 6,213.00 | 5,990.00 | 6,120.00 | 00:00:00 | | 2008-04-21 | 2,203,100 | 6,184.00 | 6,237.00 | 6,113.00 | 6,237.00 | 00:00:00 | | 2008-04-22 | 3,891,900 | 6,255.00 | 6,392.00 | 6,245.00 | 6,385.00 | 00:00:00 | | 2008-04-23 | 4,777,200 | 6,411.00 | 6,490.00 | 6,290.00 | 6,464.00 | 00:00:00 | | 2008-04-24 | 4,295,600 | 6,401.00 | 6,442.00 | 6,113.00 | 6,193.00 | 00:00:00 | | 2008-04-25 | 2,763,800 | 6,193.00 | 6,270.00 | 6,083.00 | 6,270.00 | 00:00:00 | | 2008-04-28 | 2,621,600 | 6,269.00 | 6,373.00 | 6,188.00 | 6,226.00 | 00:00:00 | | 2008-04-29 | 4,326,500 | 6,155.00 | 6,159.00 | 5,953.00 | 6,010.00 | 00:00:00 | | 2008-04-30 | 5,517,800 | 5,979.00 | 5,979.00 | 5,812.00 | 5,911.00 | 00:00:00 | | 2008-05-01 | 3,885,600 | 5,949.00 | 6,148.00 | 5,830.00 | 5,836.00 | 00:00:00 | | 2008-05-02 | 4,150,600 | 5,952.00 | 6,139.00 | 5,850.00 | 6,106.00 | 00:00:00 | | 2008-05-06 | 4,706,500 | 6,295.00 | 6,354.00 | 6,223.00 | 6,354.00 | 00:00:00 | | 2008-05-07 | 3,558,900 | 6,473.00 | 6,473.00 | 6,281.00 | 6,359.00 | 00:00:00 | | 2008-05-08 | 3,677,400 | 6,281.00 | 6,540.00 | 6,281.00 | 6,500.00 | 00:00:00 | | 2008-05-09 | 2,708,000 | 6,494.00 | 6,518.00 | 6,325.00 | 6,402.00 | 00:00:00 | | 2008-05-12 | 2,238,900 | 6,478.00 | 6,495.00 | 6,285.00 | 6,409.00 | 00:00:00 | | 2008-05-13 | 7,293,000 | 6,490.00 | 6,750.00 | 6,363.00 | 6,645.00 | 00:00:00 | | 2008-05-14 | 7,008,700 | 6,795.00 | 6,968.00 | 6,692.00 | 6,881.00 | 00:00:00 | | 2008-05-15 | 5,287,100 | 6,731.00 | 7,049.00 | 6,705.00 | 7,023.00 | 00:00:00 | | 2008-05-16 | 4,590,200 | 6,950.00 | 7,167.00 | 6,905.00 | 6,969.00 | 00:00:00 | | 2008-05-19 | 3,148,900 | 6,975.00 | 7,095.00 | 6,940.00 | 7,078.00 | 00:00:00 | | 2008-05-20 | 5,247,800 | 7,050.00 | 7,050.00 | 6,593.00 | 6,593.00 | 00:00:00 | | 2008-05-21 | 3,216,300 | 6,634.00 | 6,739.00 | 6,550.00 | 6,641.00 | 00:00:00 | | 2008-05-22 | 4,508,100 | 6,649.00 | 6,864.00 | 6,570.00 | 6,669.00 | 00:00:00 | | 2008-05-23 | 5,822,400 | 6,605.00 | 6,671.00 | 6,299.00 | 6,299.00 | 00:00:00 | | 2008-05-27 | 3,760,800 | 6,364.00 | 6,450.00 | 6,178.00 | 6,178.00 | 00:00:00 | | 2008-05-28 | 3,520,300 | 6,101.00 | 6,299.00 | 6,056.00 | 6,137.00 | 00:00:00 | | 2008-05-29 | 4,400,800 | 6,280.00 | 6,393.00 | 6,090.00 | 6,180.00 | 00:00:00 | | 2008-05-30 | 5,851,900 | 6,062.00 | 6,147.00 | 5,887.00 | 6,055.00 | 00:00:00 | | 2008-06-02 | 3,855,200 | 6,110.00 | 6,199.00 | 6,044.00 | 6,170.00 | 00:00:00 | | 2008-06-03 | 4,383,500 | 6,150.00 | 6,184.00 | 6,056.00 | 6,129.00 | 00:00:00 | | 2008-06-04 | 4,419,800 | 6,101.00 | 6,144.00 | 5,981.00 | 6,004.00 | 00:00:00 | | 2008-06-05 | 5,648,800 | 5,899.00 | 6,027.00 | 5,819.00 | 5,962.00 | 00:00:00 | | 2008-06-06 | 5,249,000 | 6,020.00 | 6,134.00 | 5,905.00 | 5,905.00 | 00:00:00 | | 2008-06-09 | 3,681,060 | 4,913.67 | 4,971.50 | 4,834.37 | 4,849.24 | 00:00:00 | | 2008-06-10 | 5,641,700 | 5,870.00 | 5,897.00 | 5,713.00 | 5,729.00 | 00:00:00 | | 2008-06-11 | 6,294,500 | 5,739.00 | 5,777.00 | 5,520.00 | 5,600.00 | 00:00:00 | | 2008-06-12 | 6,188,800 | 5,600.00 | 5,888.00 | 5,551.00 | 5,827.00 | 00:00:00 | | 2008-06-13 | 5,842,400 | 5,760.00 | 5,957.00 | 5,700.00 | 5,916.00 | 00:00:00 | | 2008-06-16 | 4,237,000 | 5,957.00 | 6,020.00 | 5,781.00 | 5,885.00 | 00:00:00 | | 2008-06-17 | 5,867,500 | 5,968.00 | 6,167.00 | 5,944.00 | 6,090.00 | 00:00:00 | | 2008-06-18 | 3,760,500 | 6,015.00 | 6,152.00 | 5,937.00 | 6,088.00 | 00:00:00 | | 2008-06-19 | 5,808,900 | 6,063.00 | 6,220.00 | 5,963.00 | 6,081.00 | 00:00:00 | | 2008-06-20 | 5,143,900 | 6,045.00 | 6,102.00 | 5,913.00 | 5,980.00 | 00:00:00 | | 2008-06-23 | 4,277,300 | 5,910.00 | 6,045.00 | 5,865.00 | 5,974.00 | 00:00:00 | | 2008-06-24 | 5,268,600 | 6,125.00 | 6,133.00 | 5,928.00 | 6,010.00 | 00:00:00 | | 2008-06-25 | 5,459,500 | 5,950.00 | 5,980.00 | 5,803.00 | 5,860.00 | 00:00:00 | | 2008-06-26 | 6,226,500 | 5,862.00 | 5,874.00 | 5,668.00 | 5,701.00 | 00:00:00 | | 2008-06-27 | 3,816,100 | 5,630.00 | 5,850.00 | 5,630.00 | 5,843.00 | 00:00:00 | | 2008-06-30 | 4,363,100 | 5,888.00 | 6,056.00 | 5,844.00 | 6,009.00 | 00:00:00 | | 2008-07-01 | 4,620,500 | 5,993.00 | 6,036.00 | 5,758.00 | 5,764.00 | 00:00:00 | | 2008-07-02 | 4,736,400 | 5,802.00 | 5,944.00 | 5,511.00 | 5,511.00 | 00:00:00 | | 2008-07-03 | 6,670,800 | 5,395.00 | 5,506.00 | 5,300.00 | 5,460.00 | 00:00:00 | | 2008-07-04 | 3,457,300 | 5,481.00 | 5,650.00 | 5,336.00 | 5,600.00 | 00:00:00 | | 2008-07-07 | 4,422,400 | 5,500.00 | 5,588.00 | 5,368.00 | 5,580.00 | 00:00:00 | | 2008-07-08 | 6,906,600 | 5,379.00 | 5,517.00 | 5,230.00 | 5,264.00 | 00:00:00 | | 2008-07-09 | 5,947,300 | 5,339.00 | 5,450.00 | 5,275.00 | 5,416.00 | 00:00:00 | | 2008-07-10 | 6,087,400 | 5,306.00 | 5,500.00 | 5,269.00 | 5,480.00 | 00:00:00 | | 2008-07-11 | 5,226,500 | 5,540.00 | 5,596.00 | 5,302.00 | 5,342.00 | 00:00:00 | | 2008-07-14 | 3,388,900 | 5,391.00 | 5,554.00 | 5,391.00 | 5,457.00 | 00:00:00 | | 2008-07-15 | 3,804,300 | 5,360.00 | 5,398.00 | 5,186.00 | 5,220.00 | 00:00:00 | | 2008-07-16 | 6,735,300 | 5,312.00 | 5,333.00 | 4,920.00 | 5,025.00 | 00:00:00 | | 2008-07-17 | 5,543,400 | 5,099.00 | 5,215.00 | 4,980.00 | 5,135.00 | 00:00:00 | | 2008-07-18 | 7,189,200 | 5,084.00 | 5,300.00 | 4,896.00 | 5,070.00 | 00:00:00 | | 2008-07-21 | 4,137,100 | 5,132.00 | 5,286.00 | 5,112.00 | 5,220.00 | 00:00:00 | | 2008-07-22 | 4,144,200 | 5,220.00 | 5,296.00 | 5,035.00 | 5,090.00 | 00:00:00 | | 2008-07-23 | 5,431,800 | 5,192.00 | 5,261.00 | 4,984.00 | 5,100.00 | 00:00:00 | | 2008-07-24 | 5,202,300 | 4,990.00 | 5,107.00 | 4,853.00 | 4,905.00 | 00:00:00 | | 2008-07-25 | 3,684,600 | 4,852.00 | 5,023.00 | 4,826.00 | 4,954.00 | 00:00:00 | | 2008-07-28 | 3,965,400 | 5,075.00 | 5,132.00 | 5,020.00 | 5,100.00 | 00:00:00 | | 2008-07-29 | 3,125,900 | 5,118.00 | 5,293.00 | 5,057.00 | 5,137.00 | 00:00:00 | | 2008-07-30 | 2,633,100 | 5,280.00 | 5,354.00 | 5,249.00 | 5,354.00 | 00:00:00 | | 2008-07-31 | 4,792,900 | 5,400.00 | 5,510.00 | 5,290.00 | 5,340.00 | 00:00:00 | | 2008-08-01 | 3,761,300 | 5,180.00 | 5,225.00 | 5,006.00 | 5,047.00 | 00:00:00 | | 2008-08-04 | 4,530,600 | 5,019.00 | 5,085.00 | 4,791.00 | 4,805.00 | 00:00:00 | | 2008-08-05 | 6,344,400 | 4,680.00 | 4,847.00 | 4,626.00 | 4,750.00 | 00:00:00 | | 2008-08-06 | 5,163,300 | 4,850.00 | 4,950.00 | 4,830.00 | 4,865.00 | 00:00:00 | | 2008-08-07 | 5,845,600 | 4,786.00 | 4,987.00 | 4,781.00 | 4,811.00 | 00:00:00 | | 2008-08-08 | 3,014,100 | 4,754.00 | 4,790.00 | 4,595.00 | 4,685.00 | 00:00:00 | | 2008-08-11 | 5,083,600 | 4,620.00 | 4,831.00 | 4,558.00 | 4,590.00 | 00:00:00 | | 2008-08-12 | 4,923,700 | 4,650.00 | 4,659.00 | 4,462.00 | 4,535.00 | 00:00:00 | | 2008-08-13 | 5,522,700 | 4,548.00 | 4,704.00 | 4,531.00 | 4,658.00 | 00:00:00 | | 2008-08-14 | 5,084,700 | 4,850.00 | 4,939.00 | 4,789.00 | 4,800.00 | 00:00:00 | | 2008-08-15 | 5,983,400 | 4,730.00 | 4,772.00 | 4,600.00 | 4,605.00 | 00:00:00 | | 2008-08-18 | 3,172,600 | 4,700.00 | 4,790.00 | 4,630.00 | 4,683.00 | 00:00:00 | | 2008-08-19 | 3,153,200 | 4,529.00 | 4,751.00 | 4,506.00 | 4,641.00 | 00:00:00 | | 2008-08-20 | 4,922,400 | 4,806.00 | 4,990.00 | 4,780.00 | 4,986.00 | 00:00:00 | | 2008-08-21 | 3,228,800 | 4,983.00 | 5,184.00 | 4,927.00 | 5,142.00 | 00:00:00 | | 2008-08-22 | 3,383,200 | 5,137.00 | 5,203.00 | 4,988.00 | 5,179.00 | 00:00:00 | | 2008-08-26 | 3,976,200 | 5,175.00 | 5,188.00 | 4,980.00 | 5,150.00 | 00:00:00 | | 2008-08-27 | 2,862,700 | 5,142.00 | 5,248.00 | 5,100.00 | 5,243.00 | 00:00:00 | | 2008-08-28 | 3,392,800 | 5,289.00 | 5,353.00 | 5,188.00 | 5,259.00 | 00:00:00 | | 2008-08-29 | 3,019,200 | 5,295.00 | 5,373.00 | 5,197.00 | 5,229.00 | 00:00:00 | | 2008-09-01 | 2,696,800 | 5,220.00 | 5,223.00 | 4,992.00 | 5,010.00 | 00:00:00 | | 2008-09-02 | 5,899,500 | 4,996.00 | 5,013.00 | 4,755.00 | 4,830.00 | 00:00:00 | | 2008-09-03 | 5,539,900 | 4,652.00 | 4,805.00 | 4,605.00 | 4,605.00 | 00:00:00 | | 2008-09-04 | 4,783,800 | 4,628.00 | 4,830.00 | 4,471.00 | 4,471.00 | 00:00:00 | | 2008-09-05 | 8,044,100 | 4,444.00 | 4,622.00 | 4,280.00 | 4,315.00 | 00:00:00 | | 2008-09-08 | 2,941,500 | 4,496.00 | 4,601.00 | 4,454.00 | 4,490.00 | 00:00:00 | | 2008-09-09 | 7,344,400 | 4,450.00 | 4,482.00 | 4,173.00 | 4,265.00 | 00:00:00 | | 2008-09-10 | 9,054,000 | 4,140.00 | 4,328.00 | 4,056.00 | 4,151.00 | 00:00:00 | | 2008-09-11 | 6,250,300 | 4,169.00 | 4,276.00 | 4,032.00 | 4,158.00 | 00:00:00 | | 2008-09-12 | 5,811,200 | 4,283.00 | 4,497.00 | 4,253.00 | 4,490.00 | 00:00:00 | | 2008-09-15 | 7,967,200 | 4,389.00 | 4,389.00 | 4,150.00 | 4,194.00 | 00:00:00 | | 2008-09-16 | 10,814,400 | 4,089.00 | 4,122.00 | 3,818.00 | 3,872.00 | 00:00:00 | | 2008-09-17 | 11,272,300 | 3,980.00 | 4,197.00 | 3,605.00 | 3,650.00 | 00:00:00 | | 2008-09-18 | 12,375,900 | 3,795.00 | 3,847.00 | 3,593.00 | 3,655.00 | 00:00:00 | | 2008-09-19 | 11,600,300 | 3,830.00 | 4,312.00 | 3,830.00 | 4,168.00 | 00:00:00 | | 2008-09-22 | 6,876,400 | 4,225.00 | 4,419.00 | 4,147.00 | 4,240.00 | 00:00:00 | | 2008-09-23 | 9,461,000 | 4,240.00 | 4,240.00 | 3,928.00 | 4,023.00 | 00:00:00 | | 2008-09-24 | 6,484,700 | 4,009.00 | 4,100.00 | 3,927.00 | 3,992.00 | 00:00:00 | | 2008-09-25 | 5,182,800 | 3,951.00 | 4,040.00 | 3,831.00 | 3,940.00 | 00:00:00 | | 2008-09-26 | 5,781,900 | 3,880.00 | 3,909.00 | 3,705.00 | 3,705.00 | 00:00:00 | | 2008-09-29 | 5,828,200 | 3,642.00 | 3,650.00 | 3,286.00 | 3,310.00 | 00:00:00 | | 2008-09-30 | 9,066,700 | 3,200.00 | 3,519.00 | 3,110.00 | 3,471.00 | 00:00:00 | | 2008-10-01 | 9,632,700 | 3,706.00 | 3,774.00 | 3,414.00 | 3,487.00 | 00:00:00 | | 2008-10-02 | 5,838,900 | 3,470.00 | 3,689.00 | 3,189.00 | 3,210.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
