|
 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 | | 2011-08-10 | 10,122,200 | 3,620.00 | 3,656.50 | 3,396.69 | 3,416.50 | 00:00:00 | | 2011-08-11 | 7,812,800 | 3,580.00 | 3,580.00 | 3,368.50 | 3,531.50 | 00:00:00 | | 2011-08-12 | 6,800,100 | 3,550.50 | 3,692.00 | 3,470.50 | 3,688.50 | 00:00:00 | | 2011-08-15 | 3,392,400 | 3,749.50 | 3,767.00 | 3,691.00 | 3,694.00 | 00:00:00 | | 2011-08-16 | 4,242,400 | 3,675.00 | 3,738.00 | 3,600.00 | 3,729.00 | 00:00:00 | | 2011-08-17 | 3,798,100 | 3,700.00 | 3,783.00 | 3,678.00 | 3,761.00 | 00:00:00 | | 2011-08-18 | 6,551,200 | 3,678.00 | 3,687.84 | 3,458.50 | 3,494.50 | 00:00:00 | | 2011-08-19 | 8,048,400 | 3,453.00 | 3,514.72 | 3,277.00 | 3,431.50 | 00:00:00 | | 2011-08-22 | 469,000 | 3,373.50 | 3,510.65 | 3,373.50 | 3,421.00 | 00:00:00 | | 2011-08-23 | 5,075,400 | 3,471.00 | 3,559.50 | 3,369.00 | 3,426.00 | 00:00:00 | | 2011-08-24 | 4,176,100 | 3,468.50 | 3,563.50 | 3,395.00 | 3,505.50 | 00:00:00 | | 2011-08-25 | 5,371,700 | 3,549.50 | 3,605.50 | 3,480.50 | 3,550.00 | 00:00:00 | | 2011-08-26 | 3,816,000 | 3,499.00 | 3,546.00 | 3,207.98 | 3,523.00 | 00:00:00 | | 2011-08-30 | 4,109,400 | 3,711.00 | 3,728.50 | 3,610.50 | 3,673.50 | 00:00:00 | | 2011-08-31 | 6,196,700 | 3,690.50 | 3,810.36 | 3,674.50 | 3,802.00 | 00:00:00 | | 2011-09-01 | 4,147,800 | 3,813.50 | 3,813.50 | 3,687.50 | 3,768.50 | 00:00:00 | | 2011-09-02 | 3,966,200 | 3,702.00 | 3,774.50 | 3,650.00 | 3,674.00 | 00:00:00 | | 2011-09-05 | 4,183,000 | 3,558.00 | 3,588.00 | 3,480.00 | 3,488.50 | 00:00:00 | | 2011-09-06 | 5,180,100 | 3,462.00 | 3,592.50 | 3,460.27 | 3,549.00 | 00:00:00 | | 2011-09-07 | 4,827,800 | 3,651.50 | 3,705.00 | 3,600.50 | 3,640.00 | 00:00:00 | | 2011-09-08 | 4,458,200 | 3,697.00 | 3,740.00 | 3,642.00 | 3,697.00 | 00:00:00 | | 2011-09-09 | 4,753,000 | 3,671.00 | 3,705.50 | 3,545.00 | 3,564.00 | 00:00:00 | | 2011-09-12 | 4,830,600 | 3,465.00 | 3,541.00 | 3,402.00 | 3,510.00 | 00:00:00 | | 2011-09-13 | 5,121,000 | 3,553.50 | 3,566.50 | 3,417.50 | 3,460.00 | 00:00:00 | | 2011-09-14 | 4,864,300 | 3,493.00 | 3,616.50 | 3,482.00 | 3,541.26 | 00:00:00 | | 2011-09-15 | 5,082,500 | 3,518.00 | 3,657.00 | 3,491.50 | 3,606.00 | 00:00:00 | | 2011-09-16 | 7,974,800 | 3,671.00 | 3,700.00 | 3,606.00 | 3,625.00 | 00:00:00 | | 2011-09-19 | 4,380,400 | 3,540.00 | 3,563.00 | 3,461.00 | 3,505.00 | 00:00:00 | | 2011-09-20 | 4,255,600 | 3,446.00 | 3,562.00 | 3,446.00 | 3,537.50 | 00:00:00 | | 2011-09-21 | 7,361,100 | 3,538.00 | 3,549.00 | 3,360.56 | 3,360.56 | 00:00:00 | | 2011-09-22 | 12,466,400 | 3,255.00 | 3,279.50 | 3,017.50 | 3,170.00 | 00:00:00 | | 2011-09-23 | 9,150,100 | 3,057.50 | 3,084.61 | 2,856.50 | 2,985.00 | 00:00:00 | | 2011-09-26 | 8,243,200 | 2,870.00 | 2,995.00 | 2,865.00 | 2,941.73 | 00:00:00 | | 2011-09-27 | 6,859,700 | 3,100.00 | 3,196.50 | 3,048.50 | 3,066.67 | 00:00:00 | | 2011-09-28 | 5,818,600 | 3,218.00 | 3,218.00 | 3,046.00 | 3,057.00 | 00:00:00 | | 2011-09-29 | 6,123,000 | 3,006.00 | 3,081.50 | 2,945.00 | 2,966.50 | 00:00:00 | | 2011-09-30 | 6,524,700 | 2,957.00 | 3,015.00 | 2,834.00 | 2,888.50 | 00:00:00 | | 2011-10-03 | 5,797,200 | 2,780.00 | 2,911.36 | 2,744.00 | 2,819.50 | 00:00:00 | | 2011-10-04 | 8,979,400 | 2,771.00 | 2,804.24 | 2,636.50 | 2,712.50 | 00:00:00 | | 2011-10-05 | 6,487,800 | 2,830.00 | 2,912.50 | 2,780.50 | 2,847.00 | 00:00:00 | | 2011-10-06 | 9,029,300 | 2,990.00 | 3,126.50 | 2,967.50 | 3,126.50 | 00:00:00 | | 2011-10-07 | 5,955,800 | 3,155.50 | 3,220.00 | 3,095.50 | 3,175.00 | 00:00:00 | | 2011-10-10 | 3,922,500 | 3,200.00 | 3,272.50 | 3,149.50 | 3,247.50 | 00:00:00 | | 2011-10-11 | 4,151,500 | 3,245.00 | 3,305.15 | 3,169.00 | 3,261.50 | 00:00:00 | | 2011-10-12 | 5,210,200 | 3,245.00 | 3,376.84 | 3,206.50 | 3,362.00 | 00:00:00 | | 2011-10-13 | 4,856,400 | 3,353.00 | 3,400.00 | 3,231.50 | 3,283.50 | 00:00:00 | | 2011-10-14 | 4,119,000 | 3,309.00 | 3,416.50 | 3,262.00 | 3,345.50 | 00:00:00 | | 2011-10-17 | 4,611,900 | 3,410.50 | 3,480.37 | 3,261.50 | 3,302.00 | 00:00:00 | | 2011-10-18 | 8,673,100 | 3,181.00 | 3,209.40 | 3,104.50 | 3,159.50 | 00:00:00 | | 2011-10-19 | 6,200,500 | 3,209.50 | 3,228.50 | 3,107.00 | 3,138.00 | 00:00:00 | | 2011-10-20 | 7,809,300 | 3,055.00 | 3,099.72 | 2,999.00 | 3,015.00 | 00:00:00 | | 2011-10-21 | 5,004,300 | 3,050.00 | 3,165.50 | 3,046.00 | 3,151.00 | 00:00:00 | | 2011-10-24 | 5,564,200 | 3,240.00 | 3,375.50 | 3,214.50 | 3,373.50 | 00:00:00 | | 2011-10-25 | 5,318,000 | 3,350.00 | 3,397.50 | 3,241.50 | 3,302.50 | 00:00:00 | | 2011-10-26 | 4,295,100 | 3,306.50 | 3,345.00 | 3,244.00 | 3,300.00 | 00:00:00 | | 2011-10-27 | 8,107,600 | 3,500.00 | 3,621.93 | 3,445.50 | 3,562.50 | 00:00:00 | | 2011-10-28 | 5,820,700 | 3,554.00 | 3,653.00 | 3,513.50 | 3,620.00 | 00:00:00 | | 2011-10-31 | 5,497,700 | 3,523.00 | 3,540.00 | 3,378.23 | 3,385.00 | 00:00:00 | | 2011-11-01 | 6,786,700 | 3,260.00 | 3,497.86 | 3,192.50 | 3,252.50 | 00:00:00 | | 2011-11-02 | 7,400,000 | 3,309.00 | 3,417.68 | 3,255.00 | 3,375.00 | 00:00:00 | | 2011-11-03 | 6,879,800 | 3,267.50 | 3,473.98 | 3,267.50 | 3,446.00 | 00:00:00 | | 2011-11-04 | 5,031,500 | 3,499.00 | 3,553.00 | 3,415.48 | 3,485.00 | 00:00:00 | | 2011-11-07 | 4,361,200 | 3,418.50 | 3,513.00 | 3,359.50 | 3,467.50 | 00:00:00 | | 2011-11-08 | 4,322,800 | 3,449.50 | 3,572.50 | 3,441.50 | 3,520.00 | 00:00:00 | | 2011-11-09 | 6,265,600 | 3,560.00 | 3,600.00 | 3,422.00 | 3,484.50 | 00:00:00 | | 2011-11-10 | 5,546,600 | 3,357.00 | 3,482.32 | 3,350.00 | 3,419.00 | 00:00:00 | | 2011-11-11 | 4,201,900 | 3,425.00 | 3,467.50 | 3,363.50 | 3,467.50 | 00:00:00 | | 2011-11-14 | 4,278,800 | 3,460.00 | 3,502.64 | 3,401.00 | 3,423.00 | 00:00:00 | | 2011-11-15 | 4,722,000 | 3,393.00 | 3,488.00 | 3,380.25 | 3,458.00 | 00:00:00 | | 2011-11-16 | 4,642,300 | 3,420.00 | 3,463.00 | 3,390.94 | 3,446.00 | 00:00:00 | | 2011-11-17 | 5,331,900 | 3,420.00 | 3,420.09 | 3,307.88 | 3,400.00 | 00:00:00 | | 2011-11-18 | 5,258,400 | 3,307.50 | 3,305.20 | 3,257.00 | 3,276.00 | 00:00:00 | | 2011-11-21 | 7,473,300 | 3,258.00 | 3,245.15 | 3,009.11 | 3,083.00 | 00:00:00 | | 2011-11-22 | 6,687,900 | 3,135.00 | 3,165.88 | 3,009.98 | 3,055.00 | 00:00:00 | | 2011-11-23 | 6,143,500 | 2,980.00 | 3,036.06 | 2,979.77 | 2,985.00 | 00:00:00 | | 2011-11-24 | 3,716,700 | 3,025.00 | 3,083.75 | 2,998.69 | 3,065.00 | 00:00:00 | | 2011-11-25 | 3,698,400 | 3,009.50 | 3,080.88 | 2,961.44 | 3,032.00 | 00:00:00 | | 2011-11-28 | 5,529,800 | 3,075.50 | 3,200.09 | 3,060.00 | 3,164.00 | 00:00:00 | | 2011-11-29 | 4,120,700 | 3,140.00 | 3,166.00 | 3,076.00 | 3,115.00 | 00:00:00 | | 2011-11-30 | 11,888,700 | 3,080.00 | 3,390.50 | 3,036.00 | 3,339.00 | 00:00:00 | | 2011-12-01 | 5,756,900 | 3,339.00 | 3,401.56 | 3,266.50 | 3,304.00 | 00:00:00 | | 2011-12-02 | 5,796,000 | 3,357.50 | 3,401.50 | 3,329.50 | 3,346.50 | 00:00:00 | | 2011-12-05 | 3,811,500 | 3,390.00 | 3,430.32 | 3,332.00 | 3,384.00 | 00:00:00 | | 2011-12-06 | 5,068,400 | 3,335.00 | 3,395.00 | 3,320.50 | 3,351.00 | 00:00:00 | | 2011-12-07 | 4,268,500 | 3,404.50 | 3,445.00 | 3,310.00 | 3,334.00 | 00:00:00 | | 2011-12-08 | 4,301,600 | 3,367.50 | 3,377.50 | 3,216.50 | 3,216.50 | 00:00:00 | | 2011-12-09 | 5,248,400 | 3,151.50 | 3,327.43 | 3,150.00 | 3,245.50 | 00:00:00 | | 2011-12-12 | 4,641,100 | 3,233.00 | 3,240.50 | 3,116.20 | 3,119.00 | 00:00:00 | | 2011-12-13 | 5,855,800 | 3,135.00 | 3,235.50 | 3,111.00 | 3,170.00 | 00:00:00 | | 2011-12-14 | 7,923,800 | 3,150.00 | 3,167.50 | 3,023.50 | 3,035.50 | 00:00:00 | | 2011-12-15 | 6,015,800 | 3,040.00 | 3,102.00 | 3,010.00 | 3,020.07 | 00:00:00 | | 2011-12-16 | 7,931,900 | 3,087.50 | 3,147.00 | 3,057.50 | 3,060.00 | 00:00:00 | | 2011-12-19 | 3,580,000 | 3,020.00 | 3,088.00 | 3,000.65 | 3,027.00 | 00:00:00 | | 2011-12-20 | 4,490,200 | 3,011.50 | 3,128.51 | 2,956.54 | 3,096.00 | 00:00:00 | | 2011-12-21 | 3,280,400 | 3,139.00 | 3,172.50 | 3,068.00 | 3,085.00 | 00:00:00 | | 2011-12-22 | 3,104,100 | 3,080.00 | 3,166.50 | 3,068.50 | 3,140.00 | 00:00:00 | | 2011-12-23 | 1,067,900 | 3,185.00 | 3,190.87 | 3,134.00 | 3,157.50 | 00:00:00 | | 2011-12-28 | 1,814,100 | 3,150.00 | 3,165.50 | 3,091.00 | 3,091.00 | 00:00:00 | | 2011-12-29 | 1,313,300 | 3,100.50 | 3,118.50 | 3,078.50 | 3,115.50 | 00:00:00 | | 2011-12-30 | 813,200 | 3,128.50 | 3,139.00 | 3,082.50 | 3,125.00 | 00:00:00 | | 2012-01-03 | 5,204,600 | 3,251.00 | 3,328.50 | 3,221.65 | 3,325.00 | 00:00:00 | | 2012-01-04 | 4,007,400 | 3,340.00 | 3,368.00 | 3,303.00 | 3,342.00 | 00:00:00 | | 2012-01-05 | 4,178,700 | 3,335.00 | 3,355.00 | 3,291.00 | 3,321.00 | 00:00:00 | | 2012-01-06 | 3,785,100 | 3,314.50 | 3,345.50 | 3,288.50 | 3,313.50 | 00:00:00 | | 2012-01-09 | 4,295,000 | 3,306.50 | 3,363.47 | 3,298.00 | 3,311.00 | 00:00:00 | | 2012-01-10 | 4,767,800 | 3,372.00 | 3,460.00 | 3,351.00 | 3,428.50 | 00:00:00 | | 2012-01-11 | 5,240,600 | 3,427.50 | 3,500.00 | 3,423.00 | 3,489.00 | 00:00:00 | | 2012-01-12 | 5,494,300 | 3,500.00 | 3,593.50 | 3,486.50 | 3,547.50 | 00:00:00 | | 2012-01-13 | 6,217,300 | 3,577.00 | 3,618.00 | 3,500.00 | 3,561.00 | 00:00:00 | | 2012-01-16 | 3,572,400 | 3,527.00 | 3,605.00 | 3,513.10 | 3,589.00 | 00:00:00 | | 2012-01-17 | 10,052,200 | 3,643.50 | 3,700.34 | 3,625.00 | 3,694.00 | 00:00:00 | | 2012-01-18 | 5,691,900 | 3,667.00 | 3,714.00 | 3,614.50 | 3,710.50 | 00:00:00 | | 2012-01-19 | 6,550,600 | 3,696.00 | 3,753.00 | 3,683.00 | 3,728.00 | 00:00:00 | | 2012-01-20 | 4,273,300 | 3,717.00 | 3,728.00 | 3,675.88 | 3,684.50 | 00:00:00 | | 2012-01-23 | 3,136,800 | 3,680.00 | 3,756.45 | 3,671.50 | 3,736.00 | 00:00:00 | | 2012-01-24 | 4,026,100 | 3,709.50 | 3,725.00 | 3,669.75 | 3,700.00 | 00:00:00 | | 2012-01-25 | 3,633,800 | 3,717.00 | 3,758.00 | 3,673.00 | 3,711.50 | 00:00:00 | | 2012-01-26 | 6,631,200 | 3,758.00 | 3,909.00 | 3,712.00 | 3,893.00 | 00:00:00 | | 2012-01-27 | 4,565,900 | 3,837.00 | 3,886.50 | 3,659.50 | 3,810.00 | 00:00:00 | | 2012-01-30 | 4,844,800 | 3,775.00 | 3,802.57 | 3,743.50 | 3,798.50 | 00:00:00 | | 2012-01-31 | 5,903,900 | 3,815.00 | 3,896.68 | 3,802.00 | 3,805.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
