|
 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 2024-06-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-15 | 5,809,000 | 2,605.00 | 2,662.50 | 2,576.50 | 2,603.85 | 00:00:00 | | 2009-09-16 | 8,714,400 | 2,681.00 | 2,763.50 | 2,666.00 | 2,723.50 | 00:00:00 | | 2009-09-17 | 4,910,200 | 2,770.00 | 2,771.00 | 2,680.00 | 2,740.00 | 00:00:00 | | 2009-09-18 | 8,136,400 | 2,690.00 | 2,765.00 | 2,687.00 | 2,738.00 | 00:00:00 | | 2009-09-21 | 7,177,800 | 2,705.00 | 2,718.00 | 2,637.00 | 2,644.00 | 00:00:00 | | 2009-09-22 | 6,723,800 | 2,695.00 | 2,766.00 | 2,690.00 | 2,707.50 | 00:00:00 | | 2009-09-23 | 5,435,400 | 2,734.00 | 2,770.00 | 2,686.00 | 2,733.64 | 00:00:00 | | 2009-09-24 | 7,746,800 | 2,680.00 | 2,737.00 | 2,636.50 | 2,686.09 | 00:00:00 | | 2009-09-25 | 6,015,800 | 2,663.50 | 2,693.50 | 2,598.00 | 2,635.99 | 00:00:00 | | 2009-09-28 | 6,433,500 | 2,617.00 | 2,687.50 | 2,540.00 | 2,686.50 | 00:00:00 | | 2009-09-29 | 3,787,300 | 2,698.00 | 2,699.00 | 2,630.00 | 2,670.50 | 00:00:00 | | 2009-09-30 | 7,622,900 | 2,687.50 | 2,725.00 | 2,616.50 | 2,668.50 | 00:00:00 | | 2009-10-01 | 5,530,000 | 2,675.00 | 2,707.00 | 2,574.00 | 2,600.00 | 00:00:00 | | 2009-10-02 | 9,875,400 | 2,532.00 | 2,564.50 | 2,435.00 | 2,511.36 | 00:00:00 | | 2009-10-05 | 7,553,900 | 2,560.00 | 2,595.00 | 2,524.50 | 2,564.00 | 00:00:00 | | 2009-10-06 | 10,352,000 | 2,626.00 | 2,755.50 | 2,612.00 | 2,740.50 | 00:00:00 | | 2009-10-07 | 6,563,600 | 2,766.00 | 2,800.00 | 2,695.00 | 2,743.92 | 00:00:00 | | 2009-10-08 | 10,637,700 | 2,836.00 | 2,850.00 | 2,793.50 | 2,819.90 | 00:00:00 | | 2009-10-09 | 5,219,900 | 2,814.00 | 2,868.50 | 2,780.00 | 2,854.00 | 00:00:00 | | 2009-10-12 | 4,898,200 | 2,864.00 | 2,921.50 | 2,835.50 | 2,898.50 | 00:00:00 | | 2009-10-13 | 6,234,400 | 2,904.00 | 2,952.00 | 2,842.50 | 2,848.00 | 00:00:00 | | 2009-10-14 | 9,718,300 | 2,950.00 | 3,022.00 | 2,910.00 | 2,998.00 | 00:00:00 | | 2009-10-15 | 4,989,200 | 3,025.00 | 3,025.50 | 2,915.50 | 2,946.00 | 00:00:00 | | 2009-10-16 | 5,832,100 | 2,972.00 | 2,991.50 | 2,860.00 | 2,915.50 | 00:00:00 | | 2009-10-19 | 3,861,700 | 2,939.50 | 2,987.00 | 2,923.00 | 2,971.50 | 00:00:00 | | 2009-10-20 | 5,588,400 | 3,038.00 | 3,043.50 | 2,939.00 | 2,950.50 | 00:00:00 | | 2009-10-21 | 6,353,700 | 2,980.00 | 2,994.00 | 2,880.50 | 2,975.00 | 00:00:00 | | 2009-10-22 | 5,272,400 | 2,935.00 | 2,961.00 | 2,887.50 | 2,935.00 | 00:00:00 | | 2009-10-23 | 5,326,200 | 2,990.00 | 3,050.00 | 2,979.50 | 3,000.50 | 00:00:00 | | 2009-10-26 | 4,117,500 | 3,010.00 | 3,073.00 | 2,947.50 | 2,971.00 | 00:00:00 | | 2009-10-27 | 7,204,200 | 2,955.50 | 2,988.50 | 2,870.50 | 2,870.50 | 00:00:00 | | 2009-10-28 | 9,046,600 | 2,820.00 | 2,854.50 | 2,670.50 | 2,673.00 | 00:00:00 | | 2009-10-29 | 8,047,500 | 2,662.50 | 2,798.00 | 2,631.00 | 2,786.00 | 00:00:00 | | 2009-10-30 | 7,694,900 | 2,820.00 | 2,883.00 | 2,665.00 | 2,693.00 | 00:00:00 | | 2009-11-02 | 7,763,000 | 2,711.00 | 2,831.50 | 2,672.50 | 2,813.00 | 00:00:00 | | 2009-11-03 | 6,642,200 | 2,745.50 | 2,800.00 | 2,700.00 | 2,780.00 | 00:00:00 | | 2009-11-04 | 5,854,900 | 2,805.50 | 2,878.00 | 2,802.50 | 2,861.57 | 00:00:00 | | 2009-11-05 | 4,974,400 | 2,778.00 | 2,899.00 | 2,753.50 | 2,884.11 | 00:00:00 | | 2009-11-06 | 6,166,600 | 2,883.50 | 2,927.00 | 2,821.00 | 2,905.00 | 00:00:00 | | 2009-11-09 | 6,324,900 | 3,010.00 | 3,072.00 | 2,966.00 | 3,042.00 | 00:00:00 | | 2009-11-10 | 4,734,000 | 3,055.00 | 3,074.00 | 3,014.50 | 3,050.05 | 00:00:00 | | 2009-11-11 | 7,006,800 | 3,120.00 | 3,199.50 | 3,107.00 | 3,118.00 | 00:00:00 | | 2009-11-12 | 6,394,657 | 3,120.00 | 3,146.50 | 3,074.50 | 3,100.00 | 00:00:00 | | 2009-11-13 | 4,036,400 | 3,072.00 | 3,138.00 | 3,061.50 | 3,133.00 | 00:00:00 | | 2009-11-16 | 7,172,600 | 3,265.00 | 3,311.50 | 3,235.00 | 3,305.00 | 00:00:00 | | 2009-11-17 | 5,161,900 | 3,305.00 | 3,305.00 | 3,219.00 | 3,232.50 | 00:00:00 | | 2009-11-18 | 6,452,300 | 3,245.00 | 3,335.00 | 3,235.50 | 3,310.00 | 00:00:00 | | 2009-11-19 | 6,451,600 | 3,275.50 | 3,284.50 | 3,168.00 | 3,217.00 | 00:00:00 | | 2009-11-20 | 7,082,100 | 3,175.00 | 3,210.00 | 3,094.00 | 3,148.00 | 00:00:00 | | 2009-11-23 | 5,332,700 | 3,300.00 | 3,312.00 | 3,241.50 | 3,287.51 | 00:00:00 | | 2009-11-24 | 7,140,000 | 3,200.00 | 3,290.00 | 3,172.00 | 3,172.00 | 00:00:00 | | 2009-11-25 | 7,843,200 | 3,200.00 | 3,227.00 | 3,128.00 | 3,149.00 | 00:00:00 | | 2009-11-26 | 5,913,900 | 3,124.50 | 3,124.50 | 2,994.50 | 2,994.50 | 00:00:00 | | 2009-11-27 | 7,635,000 | 2,907.00 | 3,118.50 | 2,900.00 | 3,089.50 | 00:00:00 | | 2009-11-30 | 6,084,300 | 3,126.00 | 3,160.50 | 3,043.00 | 3,088.00 | 00:00:00 | | 2009-12-01 | 7,523,700 | 3,118.00 | 3,210.00 | 3,110.00 | 3,210.00 | 00:00:00 | | 2009-12-02 | 5,678,300 | 3,210.00 | 3,292.00 | 3,191.00 | 3,292.00 | 00:00:00 | | 2009-12-03 | 7,069,941 | 3,312.00 | 3,354.50 | 3,183.50 | 3,183.50 | 00:00:00 | | 2009-12-04 | 6,967,800 | 3,174.50 | 3,297.00 | 3,120.00 | 3,125.00 | 00:00:00 | | 2009-12-07 | 5,463,700 | 3,060.00 | 3,179.00 | 3,060.00 | 3,169.50 | 00:00:00 | | 2009-12-08 | 6,602,281 | 3,106.50 | 3,191.50 | 3,080.00 | 3,087.00 | 00:00:00 | | 2009-12-09 | 6,162,000 | 3,101.00 | 3,159.00 | 3,074.50 | 3,130.00 | 00:00:00 | | 2009-12-10 | 4,126,792 | 3,100.00 | 3,130.00 | 3,085.00 | 3,095.00 | 00:00:00 | | 2009-12-11 | 4,815,600 | 3,130.50 | 3,180.00 | 3,118.50 | 3,134.00 | 00:00:00 | | 2009-12-14 | 4,552,500 | 3,177.00 | 3,190.00 | 3,145.00 | 3,175.50 | 00:00:00 | | 2009-12-15 | 4,661,500 | 3,212.00 | 3,219.50 | 3,082.50 | 3,131.50 | 00:00:00 | | 2009-12-16 | 4,772,300 | 3,128.50 | 3,191.50 | 3,117.00 | 3,187.00 | 00:00:00 | | 2009-12-17 | 4,969,200 | 3,150.00 | 3,173.00 | 3,115.00 | 3,134.00 | 00:00:00 | | 2009-12-18 | 7,680,500 | 3,130.00 | 3,198.00 | 3,125.00 | 3,166.33 | 00:00:00 | | 2009-12-21 | 2,868,700 | 3,122.00 | 3,219.50 | 3,105.00 | 3,203.00 | 00:00:00 | | 2009-12-22 | 3,503,100 | 3,202.50 | 3,248.00 | 3,202.00 | 3,216.00 | 00:00:00 | | 2009-12-23 | 3,513,700 | 3,248.00 | 3,313.00 | 3,237.50 | 3,296.00 | 00:00:00 | | 2009-12-24 | 4,166,500 | 3,300.00 | 3,370.00 | 3,280.00 | 3,370.00 | 00:00:00 | | 2009-12-29 | 5,206,800 | 3,400.00 | 3,437.50 | 3,371.00 | 3,420.00 | 00:00:00 | | 2009-12-30 | 2,854,300 | 3,401.00 | 3,406.50 | 3,352.50 | 3,375.07 | 00:00:00 | | 2009-12-31 | 937,700 | 3,432.50 | 3,434.50 | 3,359.50 | 3,390.00 | 00:00:00 | | 2010-01-04 | 4,867,500 | 3,352.00 | 3,472.00 | 3,352.00 | 3,469.50 | 00:00:00 | | 2010-01-05 | 5,192,900 | 3,493.50 | 3,565.00 | 3,467.50 | 3,542.50 | 00:00:00 | | 2010-01-06 | 5,849,300 | 3,594.50 | 3,662.00 | 3,522.50 | 3,633.50 | 00:00:00 | | 2010-01-07 | 5,331,700 | 3,633.50 | 3,667.00 | 3,573.00 | 3,645.50 | 00:00:00 | | 2010-01-08 | 4,326,000 | 3,654.50 | 3,679.00 | 3,616.00 | 3,638.50 | 00:00:00 | | 2010-01-11 | 5,878,100 | 3,721.50 | 3,782.00 | 3,610.00 | 3,623.00 | 00:00:00 | | 2010-01-12 | 6,217,600 | 3,601.50 | 3,643.00 | 3,495.00 | 3,557.50 | 00:00:00 | | 2010-01-13 | 5,091,900 | 3,528.50 | 3,618.00 | 3,502.00 | 3,538.50 | 00:00:00 | | 2010-01-14 | 5,971,100 | 3,605.00 | 3,652.50 | 3,586.50 | 3,617.50 | 00:00:00 | | 2010-01-15 | 11,685,600 | 3,608.00 | 3,681.00 | 3,566.00 | 3,583.00 | 00:00:00 | | 2010-01-18 | 2,886,600 | 3,603.50 | 3,642.00 | 3,573.00 | 3,640.00 | 00:00:00 | | 2010-01-19 | 4,303,400 | 3,600.00 | 3,659.00 | 3,544.00 | 3,600.00 | 00:00:00 | | 2010-01-20 | 7,794,100 | 3,590.00 | 3,595.00 | 3,442.50 | 3,466.00 | 00:00:00 | | 2010-01-21 | 12,492,900 | 3,496.00 | 3,534.00 | 3,282.50 | 3,294.50 | 00:00:00 | | 2010-01-22 | 12,713,000 | 3,300.00 | 3,371.50 | 3,190.00 | 3,292.00 | 00:00:00 | | 2010-01-25 | 7,177,500 | 3,290.00 | 3,360.00 | 3,205.00 | 3,220.00 | 00:00:00 | | 2010-01-26 | 9,203,200 | 3,165.00 | 3,193.00 | 3,118.50 | 3,151.68 | 00:00:00 | | 2010-01-27 | 8,217,600 | 3,118.00 | 3,194.50 | 3,069.00 | 3,131.50 | 00:00:00 | | 2010-01-28 | 9,886,200 | 3,203.00 | 3,238.50 | 3,041.50 | 3,053.50 | 00:00:00 | | 2010-01-29 | 9,077,400 | 3,066.00 | 3,148.50 | 3,057.50 | 3,099.00 | 00:00:00 | | 2010-02-01 | 6,593,800 | 3,050.00 | 3,192.00 | 3,041.00 | 3,176.63 | 00:00:00 | | 2010-02-02 | 10,496,800 | 3,260.00 | 3,330.00 | 3,212.00 | 3,291.00 | 00:00:00 | | 2010-02-03 | 8,261,757 | 3,328.50 | 3,346.50 | 3,229.50 | 3,244.50 | 00:00:00 | | 2010-02-04 | 8,805,000 | 3,199.50 | 3,224.00 | 3,067.00 | 3,094.00 | 00:00:00 | | 2010-02-05 | 12,646,200 | 3,040.00 | 3,074.00 | 2,958.50 | 3,036.00 | 00:00:00 | | 2010-02-08 | 7,605,600 | 3,068.00 | 3,139.00 | 2,981.00 | 3,065.50 | 00:00:00 | | 2010-02-09 | 7,836,400 | 3,085.00 | 3,220.00 | 3,068.50 | 3,180.00 | 00:00:00 | | 2010-02-10 | 8,645,900 | 3,167.00 | 3,247.50 | 3,118.00 | 3,148.67 | 00:00:00 | | 2010-02-11 | 11,170,600 | 3,250.00 | 3,287.00 | 3,164.00 | 3,216.00 | 00:00:00 | | 2010-02-12 | 13,982,200 | 3,274.50 | 3,319.00 | 3,113.50 | 3,206.00 | 00:00:00 | | 2010-02-15 | 4,650,300 | 3,276.00 | 3,321.50 | 3,260.00 | 3,275.22 | 00:00:00 | | 2010-02-16 | 7,702,700 | 3,323.00 | 3,375.50 | 3,283.00 | 3,375.00 | 00:00:00 | | 2010-02-17 | 6,501,100 | 3,400.00 | 3,440.00 | 3,373.00 | 3,429.00 | 00:00:00 | | 2010-02-18 | 5,898,500 | 3,357.00 | 3,454.50 | 3,327.00 | 3,441.00 | 00:00:00 | | 2010-02-19 | 9,125,400 | 3,376.00 | 3,436.50 | 3,364.00 | 3,414.00 | 00:00:00 | | 2010-02-22 | 6,250,400 | 3,455.00 | 3,507.00 | 3,447.00 | 3,467.50 | 00:00:00 | | 2010-02-23 | 7,854,900 | 3,489.50 | 3,528.50 | 3,367.00 | 3,379.00 | 00:00:00 | | 2010-02-24 | 6,075,500 | 3,359.50 | 3,390.00 | 3,313.50 | 3,355.78 | 00:00:00 | | 2010-02-25 | 7,341,500 | 3,313.00 | 3,364.00 | 3,207.00 | 3,244.00 | 00:00:00 | | 2010-02-26 | 6,933,400 | 3,315.00 | 3,375.00 | 3,300.00 | 3,374.30 | 00:00:00 | | 2010-03-01 | 6,555,600 | 3,457.50 | 3,482.00 | 3,401.50 | 3,482.00 | 00:00:00 | | 2010-03-02 | 5,941,700 | 3,492.00 | 3,566.50 | 3,440.00 | 3,517.33 | 00:00:00 | | 2010-03-03 | 7,309,900 | 3,567.00 | 3,671.50 | 3,526.00 | 3,638.00 | 00:00:00 | | 2010-03-04 | 4,897,200 | 3,593.00 | 3,636.00 | 3,571.00 | 3,604.50 | 00:00:00 | | 2010-03-05 | 6,908,600 | 3,634.50 | 3,727.00 | 3,628.50 | 3,701.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
