|
 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 | | 2011-02-16 | 5,269,100 | 4,511.50 | 4,571.50 | 4,496.00 | 4,520.00 | 00:00:00 | | 2011-02-17 | 6,992,400 | 4,596.00 | 4,596.00 | 4,423.00 | 4,498.50 | 00:00:00 | | 2011-02-18 | 7,552,700 | 4,483.00 | 4,508.00 | 4,374.95 | 4,397.00 | 00:00:00 | | 2011-02-21 | 4,740,200 | 4,390.00 | 4,408.50 | 4,301.00 | 4,311.50 | 00:00:00 | | 2011-02-22 | 6,118,100 | 4,300.00 | 4,432.88 | 4,233.00 | 4,330.00 | 00:00:00 | | 2011-02-23 | 6,168,000 | 4,355.00 | 4,355.00 | 4,207.00 | 4,207.00 | 00:00:00 | | 2011-02-24 | 53,834,500 | 4,198.00 | 4,861.63 | 4,143.00 | 4,170.00 | 00:00:00 | | 2011-02-25 | 8,163,300 | 4,220.00 | 4,319.00 | 4,153.89 | 4,265.50 | 00:00:00 | | 2011-02-28 | 7,583,200 | 4,272.00 | 4,351.50 | 4,254.00 | 4,309.50 | 00:00:00 | | 2011-03-01 | 7,964,900 | 4,395.50 | 4,398.00 | 4,267.50 | 4,294.00 | 00:00:00 | | 2011-03-02 | 4,676,800 | 4,205.50 | 4,282.50 | 4,159.00 | 4,246.50 | 00:00:00 | | 2011-03-03 | 682,700 | 4,275.00 | 4,368.50 | 4,240.50 | 4,351.00 | 00:00:00 | | 2011-03-04 | 4,258,700 | 4,359.50 | 4,403.00 | 4,293.00 | 4,314.00 | 00:00:00 | | 2011-03-07 | 5,123,000 | 4,257.00 | 4,326.00 | 4,210.00 | 4,210.00 | 00:00:00 | | 2011-03-08 | 6,568,900 | 4,231.00 | 4,249.00 | 4,079.00 | 4,145.50 | 00:00:00 | | 2011-03-09 | 1,134,600 | 4,135.50 | 4,162.00 | 4,058.00 | 4,088.00 | 00:00:00 | | 2011-03-10 | 6,800,700 | 4,000.00 | 4,100.37 | 3,907.50 | 3,932.80 | 00:00:00 | | 2011-03-11 | 6,543,300 | 3,900.00 | 4,017.50 | 3,880.00 | 3,963.50 | 00:00:00 | | 2011-03-14 | 4,899,800 | 4,000.00 | 4,067.50 | 3,956.00 | 3,975.00 | 00:00:00 | | 2011-03-15 | 8,696,900 | 3,872.00 | 3,954.20 | 3,790.00 | 3,935.00 | 00:00:00 | | 2011-03-16 | 6,824,100 | 4,019.00 | 4,021.00 | 3,866.50 | 3,874.00 | 00:00:00 | | 2011-03-17 | 6,365,700 | 3,931.50 | 4,018.02 | 3,907.00 | 3,998.50 | 00:00:00 | | 2011-03-18 | 8,951,800 | 4,015.00 | 4,061.50 | 3,970.00 | 4,016.00 | 00:00:00 | | 2011-03-21 | 4,430,300 | 4,082.50 | 4,098.00 | 4,035.50 | 4,057.50 | 00:00:00 | | 2011-03-22 | 5,234,400 | 4,035.00 | 4,090.00 | 3,991.50 | 4,013.50 | 00:00:00 | | 2011-03-23 | 3,985,400 | 3,979.00 | 4,128.00 | 3,978.00 | 4,128.00 | 00:00:00 | | 2011-03-24 | 4,927,000 | 4,130.00 | 4,242.00 | 4,118.50 | 4,231.50 | 00:00:00 | | 2011-03-25 | 4,616,500 | 4,244.50 | 4,275.50 | 4,208.00 | 4,243.50 | 00:00:00 | | 2011-03-28 | 2,768,100 | 4,228.00 | 4,287.00 | 4,184.00 | 4,279.00 | 00:00:00 | | 2011-03-29 | 5,559,700 | 4,276.00 | 4,366.00 | 4,260.50 | 4,366.00 | 00:00:00 | | 2011-03-30 | 5,703,600 | 4,423.50 | 4,471.00 | 4,406.50 | 4,410.00 | 00:00:00 | | 2011-03-31 | 5,835,700 | 4,409.00 | 4,441.50 | 4,370.50 | 4,422.50 | 00:00:00 | | 2011-04-01 | 4,468,800 | 4,437.00 | 4,437.00 | 4,380.00 | 4,419.00 | 00:00:00 | | 2011-04-04 | 4,758,500 | 4,412.00 | 4,497.50 | 4,391.54 | 4,478.00 | 00:00:00 | | 2011-04-05 | 4,029,600 | 4,478.50 | 4,494.50 | 4,393.00 | 4,413.00 | 00:00:00 | | 2011-04-06 | 4,246,000 | 4,440.50 | 4,459.00 | 3,770.00 | 4,430.00 | 00:00:00 | | 2011-04-07 | 4,489,700 | 4,450.00 | 4,451.33 | 4,371.00 | 4,385.00 | 00:00:00 | | 2011-04-08 | 3,926,200 | 4,443.50 | 4,524.00 | 4,430.00 | 4,524.00 | 00:00:00 | | 2011-04-11 | 3,374,200 | 4,538.50 | 4,597.00 | 4,426.91 | 4,528.00 | 00:00:00 | | 2011-04-12 | 6,027,800 | 4,451.50 | 4,487.18 | 4,361.00 | 4,403.00 | 00:00:00 | | 2011-04-13 | 4,226,400 | 4,425.00 | 4,444.00 | 4,376.00 | 4,408.50 | 00:00:00 | | 2011-04-14 | 5,551,100 | 4,395.00 | 4,423.49 | 4,320.00 | 4,350.00 | 00:00:00 | | 2011-04-15 | 4,495,700 | 4,359.00 | 4,369.00 | 4,293.00 | 4,316.00 | 00:00:00 | | 2011-04-18 | 10,902,200 | 4,312.00 | 4,329.50 | 4,181.00 | 4,201.50 | 00:00:00 | | 2011-04-19 | 2,677,200 | 4,228.50 | 4,279.50 | 4,214.50 | 4,230.50 | 00:00:00 | | 2011-04-20 | 3,586,200 | 4,290.00 | 4,366.50 | 4,290.00 | 4,366.50 | 00:00:00 | | 2011-04-21 | 3,484,400 | 4,395.50 | 4,464.00 | 4,373.50 | 4,402.50 | 00:00:00 | | 2011-04-26 | 2,684,500 | 4,364.50 | 4,422.00 | 4,339.00 | 4,405.50 | 00:00:00 | | 2011-04-27 | 3,787,000 | 4,420.00 | 4,420.00 | 4,310.50 | 4,334.50 | 00:00:00 | | 2011-04-28 | 3,517,400 | 4,381.50 | 4,386.00 | 4,323.50 | 4,360.00 | 00:00:00 | | 2011-05-03 | 4,935,300 | 4,342.50 | 4,360.00 | 4,268.00 | 4,292.50 | 00:00:00 | | 2011-05-04 | 7,578,300 | 4,170.00 | 4,261.00 | 4,128.00 | 4,152.00 | 00:00:00 | | 2011-05-05 | 6,365,900 | 4,214.00 | 4,219.00 | 4,066.00 | 4,130.00 | 00:00:00 | | 2011-05-06 | 6,995,900 | 4,104.00 | 4,173.00 | 4,012.50 | 4,151.00 | 00:00:00 | | 2011-05-09 | 5,204,900 | 4,139.50 | 4,232.00 | 4,113.75 | 4,135.50 | 00:00:00 | | 2011-05-10 | 4,980,200 | 4,167.00 | 4,252.00 | 4,150.00 | 4,235.50 | 00:00:00 | | 2011-05-11 | 6,266,500 | 4,267.00 | 4,290.06 | 4,152.25 | 4,184.00 | 00:00:00 | | 2011-05-12 | 6,372,800 | 4,104.50 | 4,122.50 | 4,029.50 | 4,114.50 | 00:00:00 | | 2011-05-13 | 4,992,100 | 4,136.00 | 4,197.00 | 4,089.00 | 4,093.00 | 00:00:00 | | 2011-05-16 | 5,650,000 | 4,050.00 | 4,199.00 | 4,049.00 | 4,171.00 | 00:00:00 | | 2011-05-17 | 5,434,400 | 4,150.00 | 4,219.62 | 4,099.50 | 4,100.50 | 00:00:00 | | 2011-05-18 | 5,327,800 | 4,154.50 | 4,210.50 | 4,138.00 | 4,162.50 | 00:00:00 | | 2011-05-19 | 6,516,800 | 4,220.00 | 4,263.00 | 4,141.00 | 4,150.00 | 00:00:00 | | 2011-05-20 | 5,772,200 | 4,173.50 | 4,187.00 | 4,088.00 | 4,115.00 | 00:00:00 | | 2011-05-23 | 5,678,200 | 4,026.50 | 4,077.49 | 3,985.50 | 4,033.00 | 00:00:00 | | 2011-05-24 | 4,396,800 | 4,070.00 | 4,154.50 | 4,070.00 | 4,115.00 | 00:00:00 | | 2011-05-25 | 5,287,800 | 4,069.50 | 4,163.00 | 4,059.00 | 4,148.00 | 00:00:00 | | 2011-05-26 | 5,716,200 | 4,200.00 | 4,207.00 | 4,133.00 | 4,148.50 | 00:00:00 | | 2011-05-27 | 5,831,000 | 4,198.50 | 4,281.50 | 4,192.50 | 4,267.00 | 00:00:00 | | 2011-05-31 | 5,262,100 | 4,268.50 | 4,295.00 | 4,222.80 | 4,247.00 | 00:00:00 | | 2011-06-01 | 4,994,500 | 4,268.00 | 4,317.50 | 4,218.50 | 4,255.00 | 00:00:00 | | 2011-06-02 | 5,264,900 | 4,188.00 | 4,188.00 | 3,245.93 | 4,142.50 | 00:00:00 | | 2011-06-03 | 5,209,500 | 4,168.00 | 4,174.50 | 4,053.50 | 4,107.50 | 00:00:00 | | 2011-06-06 | 3,164,800 | 4,095.50 | 4,170.50 | 4,095.00 | 4,148.00 | 00:00:00 | | 2011-06-07 | 5,312,700 | 4,143.00 | 4,226.00 | 4,140.50 | 4,189.25 | 00:00:00 | | 2011-06-08 | 5,161,800 | 4,165.50 | 4,186.00 | 4,089.00 | 4,147.00 | 00:00:00 | | 2011-06-09 | 4,872,700 | 4,135.00 | 4,201.50 | 4,105.50 | 4,199.50 | 00:00:00 | | 2011-06-10 | 4,334,600 | 4,187.00 | 4,214.00 | 4,095.00 | 4,104.00 | 00:00:00 | | 2011-06-13 | 2,610,600 | 4,093.00 | 4,130.00 | 4,073.50 | 4,105.50 | 00:00:00 | | 2011-06-14 | 4,228,500 | 4,120.00 | 4,177.50 | 4,116.50 | 4,144.00 | 00:00:00 | | 2011-06-15 | 6,395,000 | 4,145.00 | 4,197.06 | 4,100.00 | 4,111.50 | 00:00:00 | | 2011-06-16 | 5,939,500 | 4,064.00 | 4,090.00 | 4,020.50 | 4,080.00 | 00:00:00 | | 2011-06-17 | 9,163,800 | 4,056.00 | 4,144.00 | 4,031.78 | 4,085.00 | 00:00:00 | | 2011-06-20 | 4,385,200 | 4,025.50 | 4,099.50 | 4,012.00 | 4,095.00 | 00:00:00 | | 2011-06-21 | 4,500,500 | 4,118.00 | 4,222.00 | 4,110.00 | 4,218.00 | 00:00:00 | | 2011-06-22 | 4,925,900 | 4,200.00 | 4,282.00 | 4,176.00 | 4,262.00 | 00:00:00 | | 2011-06-23 | 4,343,000 | 4,220.00 | 4,239.50 | 4,135.00 | 4,156.50 | 00:00:00 | | 2011-06-24 | 5,255,100 | 4,260.00 | 4,317.00 | 4,232.00 | 4,247.50 | 00:00:00 | | 2011-06-27 | 2,720,700 | 4,200.00 | 4,277.00 | 4,194.50 | 4,268.00 | 00:00:00 | | 2011-06-28 | 3,887,900 | 4,260.00 | 4,358.50 | 4,250.50 | 4,349.50 | 00:00:00 | | 2011-06-29 | 4,529,400 | 4,386.00 | 4,440.00 | 4,360.00 | 4,412.00 | 00:00:00 | | 2011-06-30 | 4,855,500 | 4,450.00 | 4,495.00 | 4,405.00 | 4,490.50 | 00:00:00 | | 2011-07-01 | 4,849,200 | 4,495.00 | 4,544.00 | 4,467.00 | 4,532.00 | 00:00:00 | | 2011-07-04 | 2,601,100 | 4,529.50 | 4,557.00 | 4,504.00 | 4,536.50 | 00:00:00 | | 2011-07-05 | 4,304,000 | 4,509.50 | 4,515.00 | 4,459.50 | 4,478.00 | 00:00:00 | | 2011-07-06 | 3,983,600 | 4,498.50 | 4,499.00 | 4,450.00 | 4,464.00 | 00:00:00 | | 2011-07-07 | 4,962,100 | 4,531.50 | 4,619.00 | 4,505.40 | 4,600.00 | 00:00:00 | | 2011-07-08 | 4,138,300 | 4,601.00 | 4,624.00 | 4,487.50 | 4,501.50 | 00:00:00 | | 2011-07-11 | 4,313,900 | 4,471.00 | 4,516.00 | 4,433.50 | 4,450.00 | 00:00:00 | | 2011-07-12 | 5,423,300 | 4,377.00 | 4,424.00 | 4,300.22 | 4,388.50 | 00:00:00 | | 2011-07-13 | 5,917,800 | 4,390.00 | 4,468.98 | 4,380.50 | 4,441.00 | 00:00:00 | | 2011-07-14 | 4,136,400 | 4,380.00 | 4,440.00 | 4,350.66 | 4,387.50 | 00:00:00 | | 2011-07-15 | 4,414,300 | 4,354.00 | 4,421.00 | 4,320.50 | 4,391.00 | 00:00:00 | | 2011-07-18 | 2,855,800 | 4,332.00 | 4,358.00 | 4,305.50 | 4,308.00 | 00:00:00 | | 2011-07-19 | 3,730,800 | 4,321.50 | 4,377.50 | 4,321.00 | 4,357.99 | 00:00:00 | | 2011-07-20 | 3,349,800 | 4,415.00 | 4,491.56 | 4,389.50 | 4,420.50 | 00:00:00 | | 2011-07-21 | 5,740,800 | 4,434.00 | 4,434.00 | 4,288.63 | 4,380.00 | 00:00:00 | | 2011-07-22 | 3,135,300 | 4,423.50 | 4,490.50 | 4,376.50 | 4,421.50 | 00:00:00 | | 2011-07-25 | 1,859,500 | 4,375.00 | 4,444.00 | 4,369.50 | 4,420.00 | 00:00:00 | | 2011-07-26 | 2,775,000 | 4,456.50 | 4,470.00 | 4,402.00 | 4,421.00 | 00:00:00 | | 2011-07-27 | 3,394,600 | 4,415.00 | 4,498.00 | 4,382.50 | 4,396.00 | 00:00:00 | | 2011-07-28 | 3,675,200 | 4,344.50 | 4,439.12 | 4,311.50 | 4,353.50 | 00:00:00 | | 2011-07-29 | 4,085,400 | 4,300.00 | 4,352.00 | 4,267.50 | 4,300.00 | 00:00:00 | | 2011-08-01 | 4,641,800 | 4,393.00 | 4,408.00 | 4,280.00 | 4,281.50 | 00:00:00 | | 2011-08-02 | 6,640,200 | 4,264.50 | 4,380.05 | 4,145.50 | 4,200.00 | 00:00:00 | | 2011-08-03 | 5,131,300 | 4,083.50 | 4,163.17 | 4,005.50 | 4,015.00 | 00:00:00 | | 2011-08-04 | 7,830,300 | 4,000.00 | 4,021.50 | 3,782.50 | 3,796.50 | 00:00:00 | | 2011-08-05 | 10,378,000 | 3,636.50 | 3,824.50 | 3,595.50 | 3,622.00 | 00:00:00 | | 2011-08-08 | 9,661,400 | 3,500.00 | 3,708.42 | 3,357.50 | 3,387.50 | 00:00:00 | | 2011-08-09 | 12,641,000 | 3,436.50 | 3,568.00 | 3,205.50 | 3,445.30 | 00:00:00 | | 2011-08-10 | 10,122,200 | 3,620.00 | 3,656.50 | 3,396.69 | 3,416.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
