|
 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 | | 2010-03-05 | 6,908,600 | 3,634.50 | 3,727.00 | 3,628.50 | 3,701.00 | 00:00:00 | | 2010-03-08 | 4,855,800 | 3,746.00 | 3,773.50 | 3,684.00 | 3,720.50 | 00:00:00 | | 2010-03-09 | 6,722,600 | 3,710.00 | 3,729.00 | 3,626.50 | 3,694.00 | 00:00:00 | | 2010-03-10 | 5,497,300 | 3,692.00 | 3,779.50 | 3,675.50 | 3,722.00 | 00:00:00 | | 2010-03-11 | 7,091,000 | 3,739.00 | 3,754.00 | 3,633.00 | 3,754.00 | 00:00:00 | | 2010-03-12 | 7,305,700 | 3,728.00 | 3,748.00 | 3,670.00 | 3,708.50 | 00:00:00 | | 2010-03-15 | 4,476,100 | 3,683.50 | 3,692.50 | 3,645.00 | 3,657.00 | 00:00:00 | | 2010-03-16 | 4,569,500 | 3,680.00 | 3,723.00 | 3,660.50 | 3,702.00 | 00:00:00 | | 2010-03-17 | 7,408,900 | 3,739.00 | 3,801.50 | 3,721.50 | 3,767.00 | 00:00:00 | | 2010-03-18 | 5,464,800 | 3,721.00 | 3,763.00 | 3,712.50 | 3,729.50 | 00:00:00 | | 2010-03-19 | 10,041,700 | 3,720.00 | 3,760.00 | 3,644.00 | 3,670.00 | 00:00:00 | | 2010-03-22 | 5,847,700 | 3,643.50 | 3,730.00 | 3,612.50 | 3,696.65 | 00:00:00 | | 2010-03-23 | 7,633,100 | 3,748.00 | 3,849.50 | 3,733.00 | 3,823.00 | 00:00:00 | | 2010-03-24 | 6,190,400 | 3,855.00 | 3,918.00 | 3,790.00 | 3,877.50 | 00:00:00 | | 2010-03-25 | 5,383,300 | 3,872.00 | 3,914.00 | 3,847.00 | 3,882.00 | 00:00:00 | | 2010-03-26 | 5,089,900 | 3,858.50 | 3,900.00 | 3,829.50 | 3,863.00 | 00:00:00 | | 2010-03-29 | 4,920,000 | 3,890.00 | 3,956.50 | 3,886.00 | 3,910.50 | 00:00:00 | | 2010-03-30 | 5,860,900 | 3,978.00 | 4,011.00 | 3,882.00 | 3,897.00 | 00:00:00 | | 2010-03-31 | 5,063,300 | 3,864.00 | 3,921.00 | 3,861.50 | 3,905.00 | 00:00:00 | | 2010-04-01 | 5,680,200 | 3,962.00 | 4,034.50 | 3,942.50 | 4,034.50 | 00:00:00 | | 2010-04-06 | 4,743,200 | 4,029.50 | 4,104.00 | 4,001.00 | 4,062.00 | 00:00:00 | | 2010-04-07 | 4,033,200 | 4,055.00 | 4,066.50 | 3,984.50 | 3,990.50 | 00:00:00 | | 2010-04-08 | 6,171,300 | 3,955.00 | 3,975.00 | 3,880.00 | 3,957.50 | 00:00:00 | | 2010-04-09 | 4,294,900 | 3,949.00 | 3,987.50 | 3,921.50 | 3,949.00 | 00:00:00 | | 2010-04-12 | 3,486,600 | 3,987.00 | 4,001.50 | 3,892.00 | 3,940.00 | 00:00:00 | | 2010-04-13 | 5,260,800 | 3,900.00 | 3,924.50 | 3,858.50 | 3,877.50 | 00:00:00 | | 2010-04-14 | 4,570,000 | 3,935.00 | 3,968.00 | 3,918.50 | 3,959.50 | 00:00:00 | | 2010-04-15 | 4,290,600 | 3,935.50 | 3,959.50 | 3,889.00 | 3,953.00 | 00:00:00 | | 2010-04-16 | 9,169,300 | 3,875.00 | 3,926.00 | 3,787.50 | 3,800.00 | 00:00:00 | | 2010-04-19 | 5,468,600 | 3,757.50 | 3,826.50 | 3,750.00 | 3,793.50 | 00:00:00 | | 2010-04-20 | 5,478,900 | 3,847.00 | 3,850.00 | 3,790.00 | 3,798.50 | 00:00:00 | | 2010-04-21 | 8,252,300 | 3,814.00 | 3,825.00 | 3,691.00 | 3,691.00 | 00:00:00 | | 2010-04-22 | 7,536,100 | 3,670.00 | 3,760.00 | 3,606.00 | 3,667.00 | 00:00:00 | | 2010-04-23 | 5,645,300 | 3,680.00 | 3,756.50 | 3,634.50 | 3,740.00 | 00:00:00 | | 2010-04-26 | 6,555,800 | 3,822.50 | 3,838.50 | 3,743.00 | 3,837.50 | 00:00:00 | | 2010-04-27 | 7,631,600 | 3,734.00 | 3,749.00 | 3,607.00 | 3,731.31 | 00:00:00 | | 2010-04-28 | 11,199,900 | 3,585.00 | 3,617.00 | 3,486.50 | 3,546.00 | 00:00:00 | | 2010-04-29 | 7,780,300 | 3,595.00 | 3,596.00 | 3,503.00 | 3,533.00 | 00:00:00 | | 2010-04-30 | 12,280,600 | 3,530.50 | 3,604.00 | 3,340.00 | 3,500.00 | 00:00:00 | | 2010-05-04 | 17,658,500 | 3,220.00 | 3,284.50 | 3,133.50 | 3,162.50 | 00:00:00 | | 2010-05-05 | 15,183,400 | 3,250.00 | 3,292.00 | 3,125.50 | 3,189.50 | 00:00:00 | | 2010-05-06 | 9,449,100 | 3,130.00 | 3,255.00 | 3,080.50 | 3,106.50 | 00:00:00 | | 2010-05-07 | 15,528,300 | 3,095.00 | 3,286.50 | 3,045.00 | 3,127.50 | 00:00:00 | | 2010-05-10 | 12,494,300 | 3,325.00 | 3,411.00 | 3,301.00 | 3,363.50 | 00:00:00 | | 2010-05-11 | 8,045,400 | 3,310.00 | 3,317.00 | 3,202.50 | 3,313.00 | 00:00:00 | | 2010-05-12 | 10,459,600 | 3,270.00 | 3,334.00 | 3,229.50 | 3,326.00 | 00:00:00 | | 2010-05-13 | 7,385,300 | 3,350.00 | 3,399.00 | 3,332.00 | 3,389.00 | 00:00:00 | | 2010-05-14 | 9,496,900 | 3,379.50 | 3,380.00 | 3,183.50 | 3,220.93 | 00:00:00 | | 2010-05-17 | 9,698,400 | 3,187.00 | 3,242.00 | 3,101.00 | 3,174.00 | 00:00:00 | | 2010-05-18 | 6,845,500 | 3,179.50 | 3,233.00 | 3,151.00 | 3,198.33 | 00:00:00 | | 2010-05-19 | 13,786,500 | 3,080.00 | 3,090.50 | 2,959.00 | 2,978.53 | 00:00:00 | | 2010-05-20 | 16,004,000 | 2,938.00 | 3,002.50 | 2,751.00 | 2,812.00 | 00:00:00 | | 2010-05-21 | 15,309,700 | 2,865.00 | 2,930.00 | 2,799.00 | 2,909.00 | 00:00:00 | | 2010-05-24 | 9,319,700 | 2,950.00 | 3,007.00 | 2,902.50 | 2,959.50 | 00:00:00 | | 2010-05-25 | 8,838,300 | 2,815.00 | 2,896.50 | 2,795.00 | 2,856.00 | 00:00:00 | | 2010-05-26 | 14,547,000 | 2,975.00 | 3,122.00 | 2,957.00 | 3,064.50 | 00:00:00 | | 2010-05-27 | 9,288,000 | 3,112.50 | 3,212.50 | 3,110.00 | 3,188.50 | 00:00:00 | | 2010-05-28 | 8,466,200 | 3,235.00 | 3,259.00 | 3,169.50 | 3,189.00 | 00:00:00 | | 2010-06-01 | 6,824,400 | 3,185.00 | 3,185.00 | 3,091.00 | 3,152.00 | 00:00:00 | | 2010-06-02 | 6,793,600 | 3,085.50 | 3,138.50 | 3,059.50 | 3,138.00 | 00:00:00 | | 2010-06-03 | 7,158,600 | 3,220.00 | 3,262.50 | 3,153.00 | 3,171.00 | 00:00:00 | | 2010-06-04 | 9,693,000 | 3,170.00 | 3,216.00 | 3,046.50 | 3,116.00 | 00:00:00 | | 2010-06-07 | 9,037,100 | 2,985.50 | 3,104.50 | 2,971.00 | 3,052.00 | 00:00:00 | | 2010-06-08 | 7,567,800 | 3,060.50 | 3,082.50 | 2,974.00 | 3,062.00 | 00:00:00 | | 2010-06-09 | 6,482,400 | 3,095.00 | 3,147.00 | 3,048.00 | 3,147.00 | 00:00:00 | | 2010-06-10 | 9,430,500 | 3,138.00 | 3,299.50 | 3,120.00 | 3,251.70 | 00:00:00 | | 2010-06-11 | 9,338,500 | 3,248.50 | 3,283.50 | 3,164.50 | 3,214.50 | 00:00:00 | | 2010-06-14 | 4,529,800 | 3,265.00 | 3,323.00 | 3,263.50 | 3,312.00 | 00:00:00 | | 2010-06-15 | 4,683,100 | 3,255.00 | 3,342.50 | 3,250.00 | 3,331.50 | 00:00:00 | | 2010-06-16 | 5,753,600 | 3,377.50 | 3,390.00 | 3,316.00 | 3,339.00 | 00:00:00 | | 2010-06-17 | 7,013,100 | 3,327.00 | 3,384.00 | 3,288.00 | 3,320.00 | 00:00:00 | | 2010-06-18 | 8,726,100 | 3,343.00 | 3,386.50 | 3,307.50 | 3,325.00 | 00:00:00 | | 2010-06-21 | 8,123,700 | 3,452.00 | 3,528.50 | 3,450.00 | 3,508.00 | 00:00:00 | | 2010-06-22 | 5,179,200 | 3,420.00 | 3,456.00 | 3,408.00 | 3,445.00 | 00:00:00 | | 2010-06-23 | 8,121,900 | 3,347.00 | 3,501.00 | 3,347.00 | 3,390.00 | 00:00:00 | | 2010-06-24 | 6,049,600 | 3,430.00 | 3,437.00 | 3,258.00 | 3,275.44 | 00:00:00 | | 2010-06-25 | 5,062,700 | 3,276.00 | 3,311.50 | 3,163.00 | 3,189.00 | 00:00:00 | | 2010-06-28 | 4,001,900 | 3,220.50 | 3,266.50 | 3,177.00 | 3,256.00 | 00:00:00 | | 2010-06-29 | 8,604,900 | 3,160.50 | 3,172.00 | 3,041.50 | 3,048.00 | 00:00:00 | | 2010-06-30 | 8,440,100 | 3,065.50 | 3,065.50 | 2,946.00 | 2,969.99 | 00:00:00 | | 2010-07-01 | 7,181,800 | 2,940.00 | 2,990.00 | 2,865.00 | 2,904.50 | 00:00:00 | | 2010-07-02 | 7,055,700 | 2,940.00 | 3,020.00 | 2,910.00 | 2,934.50 | 00:00:00 | | 2010-07-05 | 1,843,200 | 2,940.00 | 2,946.00 | 2,862.50 | 2,880.50 | 00:00:00 | | 2010-07-06 | 4,886,300 | 2,915.50 | 3,049.50 | 2,899.50 | 3,049.50 | 00:00:00 | | 2010-07-07 | 4,944,100 | 2,988.00 | 3,038.00 | 2,956.00 | 3,036.00 | 00:00:00 | | 2010-07-08 | 4,864,400 | 3,088.00 | 3,126.50 | 3,052.50 | 3,073.50 | 00:00:00 | | 2010-07-09 | 6,786,800 | 3,150.00 | 3,201.00 | 3,126.00 | 3,172.50 | 00:00:00 | | 2010-07-12 | 4,904,800 | 3,205.00 | 3,212.00 | 3,090.00 | 3,102.50 | 00:00:00 | | 2010-07-13 | 4,505,600 | 3,086.50 | 3,170.00 | 3,057.00 | 3,135.00 | 00:00:00 | | 2010-07-14 | 4,347,800 | 3,150.00 | 3,183.00 | 3,081.00 | 3,134.50 | 00:00:00 | | 2010-07-15 | 5,816,000 | 3,099.00 | 3,115.00 | 3,009.00 | 3,030.50 | 00:00:00 | | 2010-07-16 | 7,144,600 | 3,015.00 | 3,125.50 | 2,998.00 | 3,005.00 | 00:00:00 | | 2010-07-19 | 4,121,200 | 2,982.50 | 3,085.00 | 2,976.00 | 3,048.50 | 00:00:00 | | 2010-07-20 | 8,825,500 | 3,096.00 | 3,193.50 | 3,048.00 | 3,173.00 | 00:00:00 | | 2010-07-21 | 6,381,300 | 3,190.00 | 3,291.00 | 3,185.50 | 3,232.00 | 00:00:00 | | 2010-07-22 | 5,724,100 | 3,209.00 | 3,344.00 | 3,196.00 | 3,287.94 | 00:00:00 | | 2010-07-23 | 5,362,900 | 3,300.00 | 3,355.00 | 3,290.00 | 3,335.50 | 00:00:00 | | 2010-07-26 | 6,023,700 | 3,345.00 | 3,361.50 | 3,282.50 | 3,350.00 | 00:00:00 | | 2010-07-27 | 7,277,000 | 3,334.50 | 3,439.50 | 3,318.00 | 3,355.50 | 00:00:00 | | 2010-07-28 | 5,197,600 | 3,362.50 | 3,438.00 | 3,350.00 | 3,387.50 | 00:00:00 | | 2010-07-29 | 4,052,600 | 3,422.50 | 3,432.00 | 3,352.00 | 3,355.00 | 00:00:00 | | 2010-07-30 | 5,384,600 | 3,336.50 | 3,356.50 | 3,277.50 | 3,304.50 | 00:00:00 | | 2010-08-02 | 5,419,800 | 3,358.50 | 3,458.00 | 3,339.00 | 3,450.00 | 00:00:00 | | 2010-08-03 | 3,648,800 | 3,440.00 | 3,467.00 | 3,396.50 | 3,433.50 | 00:00:00 | | 2010-08-04 | 3,708,700 | 3,433.50 | 3,445.00 | 3,362.00 | 3,419.85 | 00:00:00 | | 2010-08-05 | 4,926,300 | 3,455.50 | 3,493.50 | 3,390.00 | 3,430.00 | 00:00:00 | | 2010-08-06 | 6,690,800 | 3,480.00 | 3,536.50 | 3,408.00 | 3,431.00 | 00:00:00 | | 2010-08-09 | 4,112,000 | 3,473.00 | 3,525.50 | 3,429.00 | 3,455.50 | 00:00:00 | | 2010-08-10 | 4,457,900 | 3,423.50 | 3,432.50 | 3,359.00 | 3,387.50 | 00:00:00 | | 2010-08-11 | 5,526,300 | 3,302.00 | 3,327.00 | 3,243.00 | 3,256.00 | 00:00:00 | | 2010-08-12 | 5,218,900 | 3,230.00 | 3,285.50 | 3,170.50 | 3,265.50 | 00:00:00 | | 2010-08-13 | 5,654,900 | 3,330.00 | 3,336.50 | 3,253.00 | 3,277.00 | 00:00:00 | | 2010-08-16 | 2,755,600 | 3,292.00 | 3,334.00 | 3,241.50 | 3,307.00 | 00:00:00 | | 2010-08-17 | 9,171,400 | 3,330.00 | 3,406.00 | 3,317.50 | 3,406.00 | 00:00:00 | | 2010-08-18 | 6,305,000 | 3,422.00 | 3,430.00 | 3,335.00 | 3,368.00 | 00:00:00 | | 2010-08-19 | 6,437,100 | 3,404.00 | 3,420.00 | 3,290.00 | 3,290.00 | 00:00:00 | | 2010-08-20 | 5,709,800 | 3,296.50 | 3,325.50 | 3,248.00 | 3,284.50 | 00:00:00 | | 2010-08-23 | 3,548,900 | 3,304.00 | 3,363.00 | 3,285.00 | 3,303.00 | 00:00:00 | | 2010-08-24 | 6,993,300 | 3,250.00 | 3,250.00 | 3,128.50 | 3,161.50 | 00:00:00 | | 2010-08-25 | 6,826,700 | 3,152.00 | 3,184.50 | 3,055.00 | 3,105.00 | 00:00:00 | | 2010-08-26 | 4,911,600 | 3,163.50 | 3,201.50 | 3,145.50 | 3,177.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
