|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-24 | 10,542,700 | 2,311.00 | 2,339.00 | 2,116.00 | 2,241.00 | 00:00:00 | | 2009-03-25 | 10,327,600 | 2,195.00 | 2,283.00 | 2,160.00 | 2,219.00 | 00:00:00 | | 2009-03-26 | 9,970,500 | 2,271.00 | 2,392.00 | 2,268.00 | 2,382.00 | 00:00:00 | | 2009-03-27 | 10,650,200 | 2,324.00 | 2,502.00 | 2,319.00 | 2,478.00 | 00:00:00 | | 2009-03-30 | 7,916,200 | 2,400.00 | 2,466.00 | 2,331.00 | 2,337.00 | 00:00:00 | | 2009-03-31 | 8,458,800 | 2,346.00 | 2,421.00 | 2,326.00 | 2,350.00 | 00:00:00 | | 2009-04-01 | 5,599,800 | 2,300.00 | 2,380.00 | 2,240.00 | 2,348.00 | 00:00:00 | | 2009-04-02 | 7,152,700 | 2,449.00 | 2,550.00 | 2,402.00 | 2,536.00 | 00:00:00 | | 2009-04-03 | 6,211,600 | 2,490.00 | 2,568.00 | 2,452.00 | 2,490.00 | 00:00:00 | | 2009-04-06 | 9,791,300 | 2,420.00 | 2,481.00 | 2,183.00 | 2,208.00 | 00:00:00 | | 2009-04-07 | 6,376,900 | 2,235.00 | 2,286.00 | 2,126.00 | 2,160.00 | 00:00:00 | | 2009-04-08 | 6,530,800 | 2,127.00 | 2,267.00 | 2,123.00 | 2,243.00 | 00:00:00 | | 2009-04-09 | 6,197,700 | 2,270.00 | 2,389.00 | 2,204.00 | 2,361.00 | 00:00:00 | | 2009-04-14 | 7,915,900 | 2,434.00 | 2,588.00 | 2,401.00 | 2,500.00 | 00:00:00 | | 2009-04-15 | 6,414,200 | 2,405.00 | 2,446.00 | 2,342.00 | 2,371.00 | 00:00:00 | | 2009-04-16 | 6,024,400 | 2,420.00 | 2,512.00 | 2,402.00 | 2,474.00 | 00:00:00 | | 2009-04-17 | 7,089,500 | 2,500.00 | 2,520.00 | 2,380.00 | 2,398.00 | 00:00:00 | | 2009-04-20 | 1,019,400 | 2,375.00 | 2,440.00 | 2,233.00 | 2,273.00 | 00:00:00 | | 2009-04-21 | 1,533,000 | 2,219.00 | 2,318.00 | 2,202.00 | 2,295.00 | 00:00:00 | | 2009-04-22 | 1,190,000 | 2,310.00 | 2,483.00 | 2,263.00 | 2,472.00 | 00:00:00 | | 2009-04-23 | 1,084,700 | 2,492.00 | 2,639.00 | 2,436.00 | 2,571.00 | 00:00:00 | | 2009-04-24 | 1,017,400 | 2,590.00 | 2,694.00 | 2,549.00 | 2,694.00 | 00:00:00 | | 2009-04-27 | 489,400 | 2,609.00 | 2,710.00 | 2,564.00 | 2,686.00 | 00:00:00 | | 2009-04-28 | 548,900 | 2,615.00 | 2,616.00 | 2,478.00 | 2,518.00 | 00:00:00 | | 2009-04-29 | 968,800 | 2,569.00 | 2,698.00 | 2,549.00 | 2,681.00 | 00:00:00 | | 2009-04-30 | 760,400 | 2,728.00 | 2,794.00 | 2,695.00 | 2,774.00 | 00:00:00 | | 2009-05-01 | 367,400 | 2,768.00 | 2,852.00 | 2,730.00 | 2,850.00 | 00:00:00 | | 2009-05-05 | 1,992,000 | 3,000.00 | 3,100.00 | 2,892.00 | 2,930.00 | 00:00:00 | | 2009-05-06 | 718,200 | 2,902.00 | 3,009.00 | 2,869.00 | 2,960.00 | 00:00:00 | | 2009-05-07 | 1,121,300 | 3,049.00 | 3,193.00 | 2,991.00 | 3,019.00 | 00:00:00 | | 2009-05-08 | 1,005,100 | 3,101.00 | 3,129.00 | 2,979.00 | 2,999.00 | 00:00:00 | | 2009-05-11 | 1,590,000 | 2,959.00 | 3,030.00 | 2,926.00 | 3,010.00 | 00:00:00 | | 2009-05-12 | 2,224,100 | 2,972.00 | 3,027.00 | 2,786.00 | 2,801.00 | 00:00:00 | | 2009-05-13 | 2,169,700 | 2,789.00 | 2,789.00 | 2,482.00 | 2,503.00 | 00:00:00 | | 2009-05-14 | 2,805,600 | 2,464.00 | 2,595.00 | 2,408.00 | 2,594.00 | 00:00:00 | | 2009-05-15 | 2,062,400 | 2,673.00 | 2,745.00 | 2,601.00 | 2,664.00 | 00:00:00 | | 2009-05-18 | 782,300 | 2,580.00 | 2,654.00 | 2,511.00 | 2,651.00 | 00:00:00 | | 2009-05-19 | 2,760,200 | 2,730.00 | 2,805.00 | 2,715.00 | 2,745.00 | 00:00:00 | | 2009-05-20 | 1,406,200 | 2,800.00 | 2,871.00 | 2,756.00 | 2,864.00 | 00:00:00 | | 2009-05-21 | 979,700 | 2,805.00 | 2,867.00 | 2,651.00 | 2,657.00 | 00:00:00 | | 2009-05-22 | 549,700 | 2,755.00 | 2,817.00 | 2,712.00 | 2,769.00 | 00:00:00 | | 2009-05-26 | 1,159,300 | 2,686.00 | 2,783.00 | 2,640.00 | 2,753.00 | 00:00:00 | | 2009-05-27 | 882,100 | 2,748.00 | 2,819.00 | 2,692.00 | 2,737.00 | 00:00:00 | | 2009-05-28 | 737,900 | 2,655.00 | 2,763.00 | 2,643.00 | 2,756.00 | 00:00:00 | | 2009-05-29 | 4,528,500 | 2,790.00 | 2,923.00 | 2,734.00 | 2,800.00 | 00:00:00 | | 2009-06-01 | 1,050,000 | 2,890.00 | 3,032.00 | 2,852.00 | 2,982.00 | 00:00:00 | | 2009-06-02 | 733,000 | 2,943.00 | 3,074.00 | 2,926.00 | 3,053.00 | 00:00:00 | | 2009-06-03 | 1,337,600 | 3,074.00 | 3,074.00 | 2,905.00 | 2,912.00 | 00:00:00 | | 2009-06-04 | 4,580,600 | 2,861.00 | 2,939.00 | 2,620.00 | 2,720.00 | 00:00:00 | | 2009-06-05 | 6,018,500 | 2,950.00 | 3,181.00 | 2,927.00 | 3,001.00 | 00:00:00 | | 2009-06-08 | 1,916,800 | 2,973.00 | 2,975.00 | 2,833.00 | 2,925.00 | 00:00:00 | | 2009-06-09 | 1,829,800 | 2,907.00 | 2,997.00 | 2,895.00 | 2,952.00 | 00:00:00 | | 2009-06-10 | 2,547,400 | 3,036.00 | 3,189.00 | 3,015.00 | 3,148.00 | 00:00:00 | | 2009-06-11 | 1,432,300 | 3,150.00 | 3,190.00 | 3,030.00 | 3,157.00 | 00:00:00 | | 2009-06-12 | 602,800 | 3,140.00 | 3,150.00 | 3,045.00 | 3,116.00 | 00:00:00 | | 2009-06-15 | 1,068,800 | 3,027.00 | 3,048.00 | 2,888.00 | 2,911.53 | 00:00:00 | | 2009-06-16 | 3,647,900 | 2,918.00 | 2,924.00 | 2,786.00 | 2,829.00 | 00:00:00 | | 2009-06-17 | 3,157,800 | 2,325.00 | 2,335.00 | 2,128.00 | 2,160.00 | 00:00:00 | | 2009-06-18 | 3,934,400 | 2,172.00 | 2,179.00 | 2,044.00 | 2,055.83 | 00:00:00 | | 2009-06-19 | 22,494,300 | 2,056.00 | 2,102.00 | 2,030.00 | 2,095.00 | 00:00:00 | | 2009-06-22 | 3,257,300 | 2,095.00 | 2,143.00 | 2,002.00 | 2,012.49 | 00:00:00 | | 2009-06-23 | 3,689,500 | 1,990.00 | 2,043.00 | 1,969.00 | 2,011.86 | 00:00:00 | | 2009-06-24 | 3,301,900 | 2,060.00 | 2,132.50 | 2,057.00 | 2,098.73 | 00:00:00 | | 2009-06-25 | 2,382,600 | 2,137.50 | 2,142.00 | 2,060.00 | 2,080.00 | 00:00:00 | | 2009-06-26 | 2,074,300 | 2,115.00 | 2,127.00 | 2,024.50 | 2,048.73 | 00:00:00 | | 2009-06-29 | 2,846,500 | 2,065.00 | 2,160.00 | 2,024.00 | 2,153.00 | 00:00:00 | | 2009-06-30 | 2,366,900 | 2,173.50 | 2,183.00 | 2,100.00 | 2,105.00 | 00:00:00 | | 2009-07-01 | 1,323,400 | 2,138.50 | 2,195.50 | 2,121.00 | 2,158.00 | 00:00:00 | | 2009-07-02 | 3,201,500 | 2,135.00 | 2,149.00 | 2,005.50 | 2,045.96 | 00:00:00 | | 2009-07-03 | 1,326,800 | 2,045.50 | 2,066.00 | 1,931.50 | 1,987.65 | 00:00:00 | | 2009-07-06 | 3,299,200 | 1,985.00 | 2,003.50 | 1,878.00 | 1,883.78 | 00:00:00 | | 2009-07-07 | 1,283,200 | 1,920.00 | 1,982.00 | 1,885.50 | 1,920.00 | 00:00:00 | | 2009-07-08 | 1,680,100 | 1,965.00 | 1,968.50 | 1,886.00 | 1,895.50 | 00:00:00 | | 2009-07-09 | 2,592,300 | 1,940.00 | 1,991.00 | 1,921.50 | 1,967.00 | 00:00:00 | | 2009-07-10 | 1,753,600 | 1,940.00 | 1,944.50 | 1,895.00 | 1,934.79 | 00:00:00 | | 2009-07-13 | 1,685,300 | 1,873.00 | 1,937.50 | 1,822.00 | 1,922.00 | 00:00:00 | | 2009-07-14 | 3,119,700 | 1,985.00 | 2,025.00 | 1,960.00 | 2,019.50 | 00:00:00 | | 2009-07-15 | 2,038,400 | 2,067.00 | 2,121.00 | 2,051.50 | 2,100.24 | 00:00:00 | | 2009-07-16 | 829,300 | 2,116.00 | 2,122.00 | 2,057.50 | 2,080.50 | 00:00:00 | | 2009-07-17 | 1,786,800 | 2,129.50 | 2,169.00 | 2,087.50 | 2,154.00 | 00:00:00 | | 2009-07-20 | 1,940,500 | 2,211.00 | 2,288.50 | 2,190.00 | 2,231.88 | 00:00:00 | | 2009-07-21 | 5,235,500 | 2,261.50 | 2,300.00 | 2,217.50 | 2,283.60 | 00:00:00 | | 2009-07-22 | 1,300,100 | 2,300.00 | 2,321.00 | 2,225.00 | 2,314.07 | 00:00:00 | | 2009-07-23 | 2,370,600 | 2,350.00 | 2,421.00 | 2,327.00 | 2,367.12 | 00:00:00 | | 2009-07-24 | 1,423,300 | 2,382.00 | 2,480.00 | 2,355.50 | 2,427.41 | 00:00:00 | | 2009-07-27 | 981,600 | 2,485.00 | 2,485.50 | 2,406.00 | 2,452.50 | 00:00:00 | | 2009-07-28 | 1,552,400 | 2,472.50 | 2,480.00 | 2,335.50 | 2,338.00 | 00:00:00 | | 2009-07-29 | 1,379,100 | 2,300.00 | 2,376.50 | 2,272.00 | 2,296.00 | 00:00:00 | | 2009-07-30 | 2,139,300 | 2,342.00 | 2,483.00 | 2,336.50 | 2,462.00 | 00:00:00 | | 2009-07-31 | 1,451,200 | 2,470.00 | 2,525.00 | 2,437.50 | 2,489.50 | 00:00:00 | | 2009-08-03 | 1,654,600 | 2,496.00 | 2,634.00 | 2,466.00 | 2,610.00 | 00:00:00 | | 2009-08-04 | 1,488,700 | 2,593.50 | 2,727.00 | 2,503.50 | 2,570.00 | 00:00:00 | | 2009-08-05 | 1,741,000 | 2,477.00 | 2,607.50 | 2,477.00 | 2,523.00 | 00:00:00 | | 2009-08-06 | 1,151,700 | 2,564.00 | 2,593.00 | 2,454.50 | 2,495.00 | 00:00:00 | | 2009-08-07 | 6,872,000 | 2,470.00 | 2,490.00 | 2,376.00 | 2,422.73 | 00:00:00 | | 2009-08-10 | 1,820,200 | 2,405.00 | 2,411.00 | 2,330.00 | 2,343.00 | 00:00:00 | | 2009-08-11 | 1,669,300 | 2,370.00 | 2,393.00 | 2,288.00 | 2,305.00 | 00:00:00 | | 2009-08-12 | 3,053,000 | 2,335.00 | 2,345.00 | 2,205.00 | 2,312.00 | 00:00:00 | | 2009-08-13 | 1,375,600 | 2,418.00 | 2,463.00 | 2,368.50 | 2,410.46 | 00:00:00 | | 2009-08-14 | 2,494,600 | 2,460.00 | 2,502.50 | 2,335.00 | 2,356.00 | 00:00:00 | | 2009-08-17 | 1,775,000 | 2,310.00 | 2,314.00 | 2,218.50 | 2,245.50 | 00:00:00 | | 2009-08-18 | 1,661,800 | 2,300.00 | 2,337.00 | 2,261.00 | 2,282.50 | 00:00:00 | | 2009-08-19 | 1,219,200 | 2,268.50 | 2,314.00 | 2,228.50 | 2,311.50 | 00:00:00 | | 2009-08-20 | 1,771,200 | 2,368.00 | 2,379.00 | 2,324.00 | 2,334.50 | 00:00:00 | | 2009-08-21 | 1,693,200 | 2,276.00 | 2,410.00 | 2,268.50 | 2,396.30 | 00:00:00 | | 2009-08-24 | 6,450,100 | 2,444.00 | 2,528.00 | 2,428.50 | 2,514.00 | 00:00:00 | | 2009-08-25 | 6,802,800 | 2,440.00 | 2,505.00 | 2,430.00 | 2,468.01 | 00:00:00 | | 2009-08-26 | 8,974,000 | 2,479.00 | 2,495.00 | 2,360.00 | 2,381.50 | 00:00:00 | | 2009-08-27 | 7,813,500 | 2,363.50 | 2,413.00 | 2,345.00 | 2,372.00 | 00:00:00 | | 2009-08-28 | 7,344,400 | 2,464.00 | 2,464.00 | 2,401.50 | 2,415.00 | 00:00:00 | | 2009-09-01 | 7,469,200 | 2,424.50 | 2,425.50 | 2,331.00 | 2,331.00 | 00:00:00 | | 2009-09-02 | 9,238,100 | 2,325.00 | 2,375.50 | 2,262.50 | 2,312.00 | 00:00:00 | | 2009-09-03 | 7,149,600 | 2,342.00 | 2,398.00 | 2,336.50 | 2,345.00 | 00:00:00 | | 2009-09-04 | 7,360,200 | 2,368.50 | 2,431.00 | 2,353.00 | 2,415.50 | 00:00:00 | | 2009-09-07 | 4,683,700 | 2,450.00 | 2,491.00 | 2,423.00 | 2,464.50 | 00:00:00 | | 2009-09-08 | 8,241,600 | 2,500.00 | 2,571.00 | 2,497.00 | 2,552.00 | 00:00:00 | | 2009-09-09 | 5,810,400 | 2,513.50 | 2,583.00 | 2,483.00 | 2,540.00 | 00:00:00 | | 2009-09-10 | 5,929,100 | 2,569.50 | 2,608.50 | 2,508.00 | 2,545.00 | 00:00:00 | | 2009-09-11 | 10,165,000 | 2,577.00 | 2,647.50 | 2,577.00 | 2,588.00 | 00:00:00 | | 2009-09-14 | 7,040,700 | 2,527.00 | 2,611.50 | 2,525.00 | 2,589.80 | 00:00:00 | | 2009-09-15 | 5,809,000 | 2,605.00 | 2,662.50 | 2,576.50 | 2,603.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
