|
 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 | | 2008-10-02 | 5,838,900 | 3,470.00 | 3,689.00 | 3,189.00 | 3,210.00 | 00:00:00 | | 2008-10-03 | 7,819,300 | 3,225.00 | 3,445.00 | 3,116.00 | 3,398.00 | 00:00:00 | | 2008-10-06 | 5,078,400 | 3,020.00 | 3,117.00 | 2,730.00 | 2,888.00 | 00:00:00 | | 2008-10-07 | 6,367,400 | 3,021.00 | 3,127.00 | 2,858.00 | 2,917.00 | 00:00:00 | | 2008-10-08 | 9,455,200 | 2,771.00 | 2,979.00 | 2,566.00 | 2,627.00 | 00:00:00 | | 2008-10-09 | 7,748,400 | 2,701.00 | 2,929.00 | 2,656.00 | 2,750.00 | 00:00:00 | | 2008-10-10 | 8,429,200 | 2,399.00 | 2,587.00 | 2,285.00 | 2,424.00 | 00:00:00 | | 2008-10-13 | 9,717,100 | 2,670.00 | 2,810.00 | 2,541.00 | 2,797.00 | 00:00:00 | | 2008-10-14 | 6,093,000 | 2,877.00 | 3,098.00 | 2,731.00 | 2,826.00 | 00:00:00 | | 2008-10-15 | 16,049,900 | 2,705.00 | 2,780.00 | 2,281.00 | 2,357.00 | 00:00:00 | | 2008-10-16 | 7,622,500 | 2,169.00 | 2,383.00 | 1,985.00 | 2,050.00 | 00:00:00 | | 2008-10-17 | 15,559,600 | 2,200.00 | 2,301.00 | 1,958.00 | 2,250.00 | 00:00:00 | | 2008-10-20 | 10,905,800 | 2,350.00 | 2,545.00 | 2,328.00 | 2,545.00 | 00:00:00 | | 2008-10-21 | 9,786,500 | 2,618.00 | 2,669.00 | 2,458.00 | 2,560.00 | 00:00:00 | | 2008-10-22 | 15,750,500 | 2,511.00 | 2,591.00 | 2,320.00 | 2,389.00 | 00:00:00 | | 2008-10-23 | 12,845,900 | 2,221.00 | 2,320.00 | 2,029.00 | 2,240.00 | 00:00:00 | | 2008-10-24 | 9,482,500 | 2,132.00 | 2,285.00 | 1,998.00 | 2,277.00 | 00:00:00 | | 2008-10-27 | 7,339,900 | 2,164.00 | 2,278.00 | 2,014.00 | 2,243.00 | 00:00:00 | | 2008-10-28 | 8,200,000 | 2,355.00 | 2,480.00 | 2,177.00 | 2,258.00 | 00:00:00 | | 2008-10-29 | 9,844,400 | 2,445.00 | 2,677.00 | 2,406.00 | 2,677.00 | 00:00:00 | | 2008-10-30 | 9,484,700 | 2,830.00 | 2,955.00 | 2,663.00 | 2,766.00 | 00:00:00 | | 2008-10-31 | 8,764,600 | 2,724.00 | 2,980.00 | 2,656.00 | 2,864.00 | 00:00:00 | | 2008-11-03 | 6,186,700 | 2,946.00 | 2,985.00 | 2,810.00 | 2,900.00 | 00:00:00 | | 2008-11-04 | 7,387,100 | 2,883.00 | 3,155.00 | 2,662.00 | 3,135.00 | 00:00:00 | | 2008-11-05 | 6,306,300 | 3,135.00 | 3,195.00 | 2,888.00 | 2,948.00 | 00:00:00 | | 2008-11-06 | 15,317,900 | 2,806.00 | 2,849.00 | 2,503.00 | 2,506.00 | 00:00:00 | | 2008-11-07 | 7,505,100 | 2,564.00 | 2,716.00 | 2,482.00 | 2,618.00 | 00:00:00 | | 2008-11-10 | 7,734,800 | 2,800.00 | 3,048.00 | 2,782.00 | 2,844.00 | 00:00:00 | | 2008-11-11 | 5,695,100 | 2,760.00 | 2,829.00 | 2,564.00 | 2,592.00 | 00:00:00 | | 2008-11-12 | 9,485,300 | 2,664.00 | 2,726.00 | 2,453.00 | 2,546.00 | 00:00:00 | | 2008-11-13 | 8,713,300 | 2,421.00 | 2,586.00 | 2,419.00 | 2,570.00 | 00:00:00 | | 2008-11-14 | 7,619,500 | 2,735.00 | 2,778.00 | 2,529.00 | 2,562.00 | 00:00:00 | | 2008-11-17 | 7,662,400 | 2,580.00 | 2,605.00 | 2,375.00 | 2,458.00 | 00:00:00 | | 2008-11-18 | 5,849,900 | 2,440.00 | 2,498.00 | 2,286.00 | 2,468.00 | 00:00:00 | | 2008-11-19 | 4,585,900 | 2,440.00 | 2,447.00 | 2,240.00 | 2,257.00 | 00:00:00 | | 2008-11-20 | 8,715,300 | 2,094.00 | 2,180.00 | 1,982.00 | 2,022.00 | 00:00:00 | | 2008-11-21 | 9,775,900 | 2,099.00 | 2,225.00 | 2,042.00 | 2,075.00 | 00:00:00 | | 2008-11-24 | 9,821,400 | 2,135.00 | 2,499.00 | 2,080.00 | 2,450.00 | 00:00:00 | | 2008-11-25 | 69,169,100 | 1,620.00 | 1,750.00 | 1,405.00 | 1,550.00 | 00:00:00 | | 2008-11-26 | 27,681,600 | 1,568.00 | 1,605.00 | 1,437.00 | 1,567.00 | 00:00:00 | | 2008-11-27 | 12,588,000 | 1,550.00 | 1,684.00 | 1,504.00 | 1,650.00 | 00:00:00 | | 2008-11-28 | 9,683,200 | 1,670.00 | 1,692.00 | 1,582.00 | 1,608.00 | 00:00:00 | | 2008-12-01 | 9,928,400 | 1,539.00 | 1,568.00 | 1,414.00 | 1,425.00 | 00:00:00 | | 2008-12-02 | 22,356,400 | 1,368.00 | 1,387.00 | 1,238.00 | 1,270.00 | 00:00:00 | | 2008-12-03 | 24,722,300 | 1,303.00 | 1,315.00 | 1,098.00 | 1,148.00 | 00:00:00 | | 2008-12-04 | 25,389,100 | 1,141.00 | 1,197.00 | 995.00 | 1,087.00 | 00:00:00 | | 2008-12-05 | 12,261,500 | 1,098.00 | 1,136.00 | 1,019.00 | 1,049.00 | 00:00:00 | | 2008-12-08 | 11,900,000 | 1,132.00 | 1,218.00 | 1,084.00 | 1,210.00 | 00:00:00 | | 2008-12-09 | 10,237,600 | 1,170.00 | 1,267.00 | 1,156.00 | 1,258.00 | 00:00:00 | | 2008-12-10 | 22,459,500 | 1,370.00 | 1,520.00 | 1,365.00 | 1,514.00 | 00:00:00 | | 2008-12-11 | 11,234,500 | 1,491.00 | 1,628.00 | 1,455.00 | 1,510.00 | 00:00:00 | | 2008-12-12 | 10,707,400 | 1,400.00 | 1,539.00 | 1,381.00 | 1,488.00 | 00:00:00 | | 2008-12-15 | 10,434,900 | 1,532.00 | 1,579.00 | 1,498.00 | 1,541.00 | 00:00:00 | | 2008-12-16 | 7,430,500 | 1,465.00 | 1,533.00 | 1,431.00 | 1,501.00 | 00:00:00 | | 2008-12-17 | 8,929,100 | 1,500.00 | 1,566.00 | 1,480.00 | 1,558.00 | 00:00:00 | | 2008-12-18 | 5,033,700 | 1,554.00 | 1,590.00 | 1,489.00 | 1,529.00 | 00:00:00 | | 2008-12-19 | 10,044,000 | 1,516.00 | 1,516.00 | 1,369.00 | 1,429.00 | 00:00:00 | | 2008-12-22 | 4,356,300 | 1,410.00 | 1,439.00 | 1,334.00 | 1,355.00 | 00:00:00 | | 2008-12-23 | 3,944,200 | 1,356.00 | 1,450.00 | 1,356.00 | 1,400.00 | 00:00:00 | | 2008-12-24 | 689,700 | 1,360.00 | 1,429.00 | 1,360.00 | 1,375.00 | 00:00:00 | | 2008-12-29 | 2,060,800 | 1,351.00 | 1,481.00 | 1,350.00 | 1,450.00 | 00:00:00 | | 2008-12-30 | 2,617,400 | 1,464.00 | 1,492.00 | 1,410.00 | 1,448.00 | 00:00:00 | | 2008-12-31 | 1,420,300 | 1,499.00 | 1,500.00 | 1,445.00 | 1,490.00 | 00:00:00 | | 2009-01-02 | 2,878,800 | 1,512.00 | 1,695.00 | 1,500.00 | 1,694.00 | 00:00:00 | | 2009-01-05 | 5,067,400 | 1,727.00 | 1,779.00 | 1,690.00 | 1,734.00 | 00:00:00 | | 2009-01-06 | 10,185,400 | 1,750.00 | 1,947.00 | 1,732.00 | 1,927.00 | 00:00:00 | | 2009-01-07 | 8,604,200 | 1,893.00 | 1,908.00 | 1,793.00 | 1,812.00 | 00:00:00 | | 2009-01-08 | 8,320,000 | 1,722.00 | 1,764.00 | 1,630.00 | 1,730.00 | 00:00:00 | | 2009-01-09 | 8,256,400 | 1,749.00 | 1,797.00 | 1,598.00 | 1,630.00 | 00:00:00 | | 2009-01-12 | 6,984,100 | 1,600.00 | 1,658.00 | 1,569.00 | 1,607.00 | 00:00:00 | | 2009-01-13 | 10,608,900 | 1,569.00 | 1,570.00 | 1,457.00 | 1,555.00 | 00:00:00 | | 2009-01-14 | 11,677,600 | 1,580.00 | 1,589.00 | 1,347.00 | 1,380.00 | 00:00:00 | | 2009-01-15 | 15,638,100 | 1,400.00 | 1,488.00 | 1,346.00 | 1,401.00 | 00:00:00 | | 2009-01-16 | 11,102,100 | 1,470.00 | 1,545.00 | 1,456.00 | 1,507.00 | 00:00:00 | | 2009-01-19 | 8,625,900 | 1,543.00 | 1,606.00 | 1,430.00 | 1,489.00 | 00:00:00 | | 2009-01-20 | 8,764,100 | 1,460.00 | 1,550.00 | 1,444.00 | 1,475.00 | 00:00:00 | | 2009-01-21 | 9,859,600 | 1,459.00 | 1,535.00 | 1,406.00 | 1,510.00 | 00:00:00 | | 2009-01-22 | 11,099,900 | 1,555.00 | 1,635.00 | 1,526.00 | 1,536.00 | 00:00:00 | | 2009-01-23 | 8,947,800 | 1,524.00 | 1,553.00 | 1,453.00 | 1,523.00 | 00:00:00 | | 2009-01-26 | 8,754,500 | 1,507.00 | 1,657.00 | 1,484.00 | 1,656.00 | 00:00:00 | | 2009-01-27 | 9,355,600 | 1,655.00 | 1,688.00 | 1,587.00 | 1,639.00 | 00:00:00 | | 2009-01-28 | 13,341,900 | 1,625.00 | 1,626.00 | 1,505.00 | 1,615.00 | 00:00:00 | | 2009-01-29 | 16,533,400 | 1,550.00 | 1,576.00 | 1,484.00 | 1,550.00 | 00:00:00 | | 2009-01-30 | 17,842,800 | 1,620.00 | 1,667.00 | 1,500.00 | 1,506.00 | 00:00:00 | | 2009-02-02 | 13,678,400 | 1,605.00 | 1,615.00 | 1,555.00 | 1,606.00 | 00:00:00 | | 2009-02-03 | 11,356,900 | 1,635.00 | 1,677.00 | 1,553.00 | 1,675.00 | 00:00:00 | | 2009-02-04 | 16,602,700 | 1,661.00 | 1,867.00 | 1,644.00 | 1,861.00 | 00:00:00 | | 2009-02-05 | 11,955,600 | 1,785.00 | 1,895.00 | 1,761.00 | 1,837.00 | 00:00:00 | | 2009-02-06 | 13,041,100 | 1,855.00 | 1,986.00 | 1,810.00 | 1,957.00 | 00:00:00 | | 2009-02-09 | 9,704,100 | 1,924.00 | 1,981.00 | 1,860.00 | 1,920.00 | 00:00:00 | | 2009-02-10 | 10,505,800 | 1,899.00 | 1,983.00 | 1,844.00 | 1,903.00 | 00:00:00 | | 2009-02-11 | 13,855,500 | 1,953.00 | 2,042.00 | 1,915.00 | 1,969.00 | 00:00:00 | | 2009-02-12 | 24,851,000 | 1,940.00 | 2,090.00 | 1,605.00 | 1,984.83 | 00:00:00 | | 2009-02-13 | 9,638,600 | 1,987.00 | 2,003.00 | 1,909.00 | 1,989.00 | 00:00:00 | | 2009-02-16 | 3,665,300 | 1,940.00 | 1,985.00 | 1,910.00 | 1,925.00 | 00:00:00 | | 2009-02-17 | 6,147,200 | 1,901.00 | 1,939.00 | 1,838.00 | 1,897.00 | 00:00:00 | | 2009-02-18 | 6,441,100 | 1,863.00 | 1,909.00 | 1,803.00 | 1,884.00 | 00:00:00 | | 2009-02-19 | 10,844,200 | 1,928.00 | 2,026.00 | 1,905.00 | 2,000.00 | 00:00:00 | | 2009-02-20 | 9,648,500 | 1,905.00 | 1,910.00 | 1,801.00 | 1,810.00 | 00:00:00 | | 2009-02-23 | 6,977,300 | 1,801.00 | 1,882.00 | 1,789.00 | 1,823.00 | 00:00:00 | | 2009-02-24 | 6,759,700 | 1,785.00 | 1,807.00 | 1,733.00 | 1,787.00 | 00:00:00 | | 2009-02-25 | 5,126,300 | 1,812.00 | 1,853.00 | 1,735.00 | 1,796.00 | 00:00:00 | | 2009-02-26 | 5,845,800 | 1,822.00 | 1,898.00 | 1,790.00 | 1,874.00 | 00:00:00 | | 2009-02-27 | 6,375,900 | 1,837.00 | 1,891.00 | 1,752.00 | 1,801.00 | 00:00:00 | | 2009-03-02 | 7,267,300 | 1,655.00 | 1,820.00 | 1,655.00 | 1,682.00 | 00:00:00 | | 2009-03-03 | 7,721,200 | 1,712.00 | 1,730.00 | 1,600.00 | 1,619.00 | 00:00:00 | | 2009-03-04 | 10,056,700 | 1,689.00 | 1,846.00 | 1,679.00 | 1,846.00 | 00:00:00 | | 2009-03-05 | 7,013,200 | 1,810.00 | 1,839.00 | 1,708.00 | 1,733.00 | 00:00:00 | | 2009-03-06 | 7,310,900 | 1,736.00 | 1,860.00 | 1,736.00 | 1,825.00 | 00:00:00 | | 2009-03-09 | 5,993,400 | 1,835.00 | 1,853.00 | 1,755.00 | 1,791.00 | 00:00:00 | | 2009-03-10 | 10,619,400 | 1,862.00 | 2,000.00 | 1,855.00 | 1,994.00 | 00:00:00 | | 2009-03-11 | 11,695,700 | 2,000.00 | 2,128.00 | 1,956.00 | 2,084.00 | 00:00:00 | | 2009-03-12 | 10,558,200 | 2,024.00 | 2,076.00 | 1,979.00 | 2,060.00 | 00:00:00 | | 2009-03-13 | 7,812,700 | 2,104.00 | 2,196.00 | 2,070.00 | 2,077.00 | 00:00:00 | | 2009-03-16 | 5,712,400 | 2,041.00 | 2,110.00 | 2,012.00 | 2,101.00 | 00:00:00 | | 2009-03-17 | 8,514,100 | 2,099.00 | 2,099.00 | 1,921.00 | 1,982.00 | 00:00:00 | | 2009-03-18 | 10,752,100 | 1,912.00 | 1,950.00 | 1,825.00 | 1,848.00 | 00:00:00 | | 2009-03-19 | 15,495,300 | 1,855.00 | 2,081.00 | 1,850.00 | 1,979.00 | 00:00:00 | | 2009-03-20 | 11,635,100 | 1,929.00 | 2,061.00 | 1,920.00 | 2,028.00 | 00:00:00 | | 2009-03-23 | 13,385,900 | 2,108.00 | 2,306.00 | 2,091.00 | 2,292.00 | 00:00:00 | | 2009-03-24 | 10,542,700 | 2,311.00 | 2,339.00 | 2,116.00 | 2,241.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
