|
 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 | | 2000-06-19 | 5,717,383 | 861.90 | 865.76 | 807.93 | 824.45 | 00:00:00 | | 2000-06-20 | 5,445,216 | 821.23 | 826.11 | 795.54 | 807.93 | 00:00:00 | | 2000-06-21 | 2,880,049 | 812.47 | 833.54 | 807.11 | 824.45 | 00:00:00 | | 2000-06-22 | 7,469,086 | 813.71 | 845.52 | 812.89 | 817.84 | 00:00:00 | | 2000-06-23 | 3,111,867 | 817.84 | 850.06 | 817.84 | 838.50 | 00:00:00 | | 2000-06-26 | 5,429,607 | 840.98 | 841.80 | 826.93 | 832.71 | 00:00:00 | | 2000-06-27 | 5,094,315 | 826.93 | 868.48 | 826.93 | 857.50 | 00:00:00 | | 2000-06-28 | 4,131,393 | 859.15 | 866.58 | 826.11 | 866.58 | 00:00:00 | | 2000-06-29 | 9,785,002 | 867.41 | 906.24 | 867.41 | 906.24 | 00:00:00 | | 2000-06-30 | 4,055,014 | 900.45 | 903.76 | 878.98 | 892.19 | 00:00:00 | | 2000-07-03 | 3,068,242 | 899.63 | 907.06 | 887.24 | 900.45 | 00:00:00 | | 2000-07-04 | 2,998,855 | 893.93 | 906.24 | 883.93 | 889.72 | 00:00:00 | | 2000-07-05 | 2,457,234 | 869.89 | 890.54 | 849.24 | 849.24 | 00:00:00 | | 2000-07-06 | 3,548,549 | 867.25 | 896.32 | 842.63 | 886.41 | 00:00:00 | | 2000-07-07 | 3,991,717 | 877.41 | 892.19 | 875.67 | 892.19 | 00:00:00 | | 2000-07-10 | 2,579,359 | 904.59 | 915.32 | 862.45 | 908.72 | 00:00:00 | | 2000-07-11 | 5,370,518 | 910.37 | 922.76 | 896.32 | 903.76 | 00:00:00 | | 2000-07-12 | 10,786,976 | 897.98 | 912.02 | 896.32 | 907.89 | 00:00:00 | | 2000-07-13 | 10,963,014 | 914.50 | 943.41 | 908.72 | 927.72 | 00:00:00 | | 2000-07-14 | 9,702,341 | 931.02 | 954.15 | 927.72 | 927.72 | 00:00:00 | | 2000-07-17 | 5,820,473 | 931.85 | 942.17 | 930.19 | 934.33 | 00:00:00 | | 2000-07-18 | 9,449,790 | 946.72 | 946.72 | 897.98 | 900.45 | 00:00:00 | | 2000-07-19 | 2,303,703 | 900.45 | 900.45 | 881.45 | 883.93 | 00:00:00 | | 2000-07-20 | 1,698,436 | 883.93 | 896.32 | 879.80 | 890.54 | 00:00:00 | | 2000-07-21 | 4,643,891 | 875.67 | 896.32 | 855.85 | 875.67 | 00:00:00 | | 2000-07-24 | 2,291,679 | 880.63 | 880.63 | 866.58 | 875.67 | 00:00:00 | | 2000-07-25 | 1,658,504 | 870.94 | 875.67 | 839.53 | 849.79 | 00:00:00 | | 2000-07-26 | 5,121,693 | 873.19 | 873.19 | 852.54 | 860.80 | 00:00:00 | | 2000-07-27 | 5,405,685 | 871.54 | 883.73 | 846.76 | 875.04 | 00:00:00 | | 2000-07-28 | 4,169,445 | 881.45 | 892.19 | 872.37 | 882.28 | 00:00:00 | | 2000-07-31 | 2,225,341 | 879.39 | 888.06 | 859.15 | 885.58 | 00:00:00 | | 2000-08-01 | 3,048,493 | 885.58 | 896.32 | 885.58 | 880.63 | 00:00:00 | | 2000-08-02 | 2,856,666 | 888.15 | 891.37 | 867.00 | 884.76 | 00:00:00 | | 2000-08-03 | 3,476,038 | 880.63 | 880.63 | 850.06 | 857.50 | 00:00:00 | | 2000-08-04 | 4,934,074 | 865.76 | 884.59 | 841.39 | 871.54 | 00:00:00 | | 2000-08-07 | 5,916,682 | 868.07 | 925.24 | 868.07 | 908.72 | 00:00:00 | | 2000-08-08 | 3,888,351 | 914.50 | 914.50 | 892.19 | 906.24 | 00:00:00 | | 2000-08-09 | 3,610,465 | 906.90 | 916.15 | 900.45 | 907.89 | 00:00:00 | | 2000-08-10 | 5,381,839 | 907.97 | 915.32 | 898.80 | 901.28 | 00:00:00 | | 2000-08-11 | 3,620,495 | 916.98 | 937.63 | 904.59 | 929.37 | 00:00:00 | | 2000-08-14 | 2,688,522 | 925.24 | 958.53 | 915.32 | 921.11 | 00:00:00 | | 2000-08-15 | 5,080,747 | 937.88 | 945.89 | 908.72 | 943.41 | 00:00:00 | | 2000-08-16 | 4,636,663 | 939.28 | 966.54 | 926.06 | 962.41 | 00:00:00 | | 2000-08-17 | 3,609,652 | 946.55 | 963.90 | 943.41 | 954.15 | 00:00:00 | | 2000-08-18 | 3,073,682 | 954.15 | 956.63 | 912.02 | 950.02 | 00:00:00 | | 2000-08-21 | 2,784,303 | 940.11 | 962.41 | 937.63 | 960.76 | 00:00:00 | | 2000-08-22 | 7,383,649 | 950.02 | 988.85 | 950.02 | 968.20 | 00:00:00 | | 2000-08-23 | 5,895,746 | 968.20 | 1,004.54 | 966.54 | 983.07 | 00:00:00 | | 2000-08-24 | 6,051,053 | 986.37 | 1,016.11 | 986.37 | 1,010.33 | 00:00:00 | | 2000-08-25 | 5,570,555 | 980.59 | 1,030.15 | 980.59 | 995.46 | 00:00:00 | | 2000-08-28 | 0 | 995.46 | 995.46 | 995.46 | 995.46 | 00:00:00 | | 2000-08-29 | 4,401,975 | 983.07 | 983.89 | 935.15 | 945.06 | 00:00:00 | | 2000-08-30 | 4,471,720 | 956.63 | 966.54 | 929.37 | 941.76 | 00:00:00 | | 2000-08-31 | 4,316,098 | 941.76 | 941.76 | 905.41 | 907.89 | 00:00:00 | | 2000-09-01 | 6,540,177 | 907.89 | 971.50 | 906.24 | 943.41 | 00:00:00 | | 2000-09-04 | 4,620,892 | 970.67 | 974.80 | 931.43 | 950.85 | 00:00:00 | | 2000-09-05 | 2,202,363 | 944.24 | 974.80 | 941.76 | 958.28 | 00:00:00 | | 2000-09-06 | 5,319,539 | 945.89 | 990.50 | 945.89 | 966.54 | 00:00:00 | | 2000-09-07 | 7,055,722 | 962.41 | 966.54 | 951.67 | 958.28 | 00:00:00 | | 2000-09-08 | 5,492,827 | 950.85 | 1,000.41 | 950.02 | 986.37 | 00:00:00 | | 2000-09-11 | 4,125,888 | 1,000.41 | 1,029.33 | 950.02 | 997.94 | 00:00:00 | | 2000-09-12 | 6,141,519 | 1,000.00 | 1,007.02 | 951.67 | 963.24 | 00:00:00 | | 2000-09-13 | 2,956,388 | 953.33 | 978.11 | 939.28 | 945.89 | 00:00:00 | | 2000-09-14 | 6,399,355 | 953.00 | 956.63 | 928.54 | 935.15 | 00:00:00 | | 2000-09-15 | 4,503,857 | 892.19 | 957.46 | 892.19 | 938.46 | 00:00:00 | | 2000-09-18 | 4,152,320 | 938.46 | 954.98 | 910.78 | 950.02 | 00:00:00 | | 2000-09-19 | 5,257,195 | 929.37 | 951.67 | 929.37 | 933.50 | 00:00:00 | | 2000-09-20 | 8,672,667 | 933.50 | 933.50 | 855.02 | 875.67 | 00:00:00 | | 2000-09-21 | 3,037,801 | 845.93 | 875.67 | 837.67 | 852.54 | 00:00:00 | | 2000-09-22 | 1,547,933 | 847.58 | 860.80 | 834.37 | 855.02 | 00:00:00 | | 2000-09-25 | 3,017,394 | 883.93 | 883.93 | 847.58 | 852.54 | 00:00:00 | | 2000-09-26 | 3,212,219 | 859.15 | 867.41 | 838.50 | 849.24 | 00:00:00 | | 2000-09-27 | 2,185,697 | 849.24 | 875.67 | 819.70 | 830.24 | 00:00:00 | | 2000-09-28 | 7,395,576 | 826.11 | 838.50 | 813.71 | 826.11 | 00:00:00 | | 2000-09-29 | 6,414,459 | 826.11 | 850.89 | 810.41 | 810.41 | 00:00:00 | | 2000-10-02 | 4,506,555 | 810.41 | 832.71 | 810.41 | 817.84 | 00:00:00 | | 2000-10-03 | 4,951,947 | 826.11 | 832.30 | 813.71 | 830.24 | 00:00:00 | | 2000-10-04 | 9,995,719 | 830.24 | 856.67 | 830.24 | 853.37 | 00:00:00 | | 2000-10-05 | 5,053,700 | 855.02 | 865.76 | 823.63 | 827.76 | 00:00:00 | | 2000-10-06 | 6,472,993 | 828.58 | 842.63 | 822.80 | 834.37 | 00:00:00 | | 2000-10-09 | 5,119,770 | 834.37 | 840.98 | 822.80 | 826.11 | 00:00:00 | | 2000-10-10 | 5,994,996 | 827.18 | 830.24 | 801.32 | 807.93 | 00:00:00 | | 2000-10-11 | 5,748,753 | 810.99 | 824.45 | 801.32 | 813.71 | 00:00:00 | | 2000-10-12 | 4,238,684 | 801.32 | 830.24 | 797.19 | 797.19 | 00:00:00 | | 2000-10-13 | 2,752,468 | 799.92 | 811.65 | 789.76 | 797.19 | 00:00:00 | | 2000-10-16 | 7,151,405 | 809.58 | 817.84 | 788.10 | 789.76 | 00:00:00 | | 2000-10-17 | 7,801,165 | 809.58 | 815.37 | 793.06 | 795.54 | 00:00:00 | | 2000-10-18 | 4,395,445 | 799.09 | 805.45 | 761.50 | 776.54 | 00:00:00 | | 2000-10-19 | 7,199,881 | 783.56 | 795.37 | 774.06 | 780.67 | 00:00:00 | | 2000-10-20 | 4,290,547 | 795.54 | 816.19 | 788.52 | 808.76 | 00:00:00 | | 2000-10-23 | 3,990,324 | 814.54 | 839.32 | 806.28 | 828.58 | 00:00:00 | | 2000-10-24 | 4,851,965 | 828.58 | 846.76 | 821.15 | 838.50 | 00:00:00 | | 2000-10-25 | 4,873,807 | 839.74 | 845.11 | 816.19 | 816.19 | 00:00:00 | | 2000-10-26 | 4,620,142 | 816.19 | 859.15 | 816.19 | 849.24 | 00:00:00 | | 2000-10-27 | 3,556,041 | 849.24 | 850.97 | 825.28 | 838.50 | 00:00:00 | | 2000-10-30 | 2,174,821 | 842.63 | 879.80 | 839.32 | 875.67 | 00:00:00 | | 2000-10-31 | 11,923,596 | 875.67 | 942.59 | 875.05 | 921.11 | 00:00:00 | | 2000-11-01 | 5,445,287 | 925.72 | 927.72 | 847.58 | 905.41 | 00:00:00 | | 2000-11-02 | 5,091,097 | 867.41 | 912.85 | 867.41 | 900.45 | 00:00:00 | | 2000-11-03 | 4,576,086 | 916.15 | 916.15 | 916.15 | 916.15 | 00:00:00 | | 2000-11-06 | 3,151,157 | 921.11 | 933.50 | 900.45 | 931.02 | 00:00:00 | | 2000-11-07 | 4,327,254 | 938.87 | 947.54 | 926.06 | 931.85 | 00:00:00 | | 2000-11-08 | 3,975,234 | 933.09 | 936.80 | 920.69 | 925.24 | 00:00:00 | | 2000-11-09 | 2,105,505 | 925.49 | 931.85 | 918.63 | 931.02 | 00:00:00 | | 2000-11-10 | 2,926,660 | 933.50 | 933.50 | 912.85 | 925.24 | 00:00:00 | | 2000-11-13 | 6,440,095 | 940.11 | 940.11 | 888.06 | 893.85 | 00:00:00 | | 2000-11-14 | 6,915,635 | 897.98 | 900.45 | 869.89 | 869.89 | 00:00:00 | | 2000-11-15 | 5,151,263 | 882.12 | 901.28 | 864.93 | 872.37 | 00:00:00 | | 2000-11-16 | 2,708,999 | 877.32 | 879.80 | 867.41 | 877.32 | 00:00:00 | | 2000-11-17 | 3,041,767 | 875.26 | 879.80 | 859.15 | 865.76 | 00:00:00 | | 2000-11-20 | 3,997,707 | 864.93 | 864.93 | 835.19 | 848.41 | 00:00:00 | | 2000-11-21 | 2,818,160 | 852.54 | 864.11 | 839.32 | 855.02 | 00:00:00 | | 2000-11-22 | 3,876,318 | 859.15 | 859.15 | 833.54 | 842.63 | 00:00:00 | | 2000-11-23 | 2,459,639 | 842.63 | 865.76 | 842.63 | 847.58 | 00:00:00 | | 2000-11-24 | 960,966 | 866.58 | 869.06 | 858.32 | 859.98 | 00:00:00 | | 2000-11-27 | 874,434 | 829.41 | 883.93 | 829.41 | 874.02 | 00:00:00 | | 2000-11-28 | 3,445,066 | 872.37 | 896.32 | 859.98 | 864.11 | 00:00:00 | | 2000-11-29 | 3,410,860 | 870.14 | 872.37 | 858.32 | 868.24 | 00:00:00 | | 2000-11-30 | 4,314,343 | 868.65 | 883.11 | 859.15 | 871.54 | 00:00:00 | | 2000-12-01 | 2,139,932 | 870.72 | 883.93 | 870.72 | 871.54 | 00:00:00 | | 2000-12-04 | 4,579,848 | 883.93 | 903.76 | 874.02 | 900.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
