|
 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 | | 2012-01-31 | 5,903,900 | 3,815.00 | 3,896.68 | 3,802.00 | 3,805.00 | 00:00:00 | | 2012-02-01 | 5,755,500 | 3,820.00 | 3,912.00 | 3,792.59 | 3,912.00 | 00:00:00 | | 2012-02-02 | 6,741,800 | 3,932.00 | 4,029.00 | 3,919.00 | 3,980.50 | 00:00:00 | | 2012-02-03 | 6,296,600 | 3,932.50 | 3,994.50 | 3,886.00 | 3,988.00 | 00:00:00 | | 2012-02-06 | 4,357,800 | 3,975.00 | 3,978.50 | 3,913.12 | 3,946.00 | 00:00:00 | | 2012-02-07 | 4,262,300 | 3,960.00 | 3,960.00 | 3,826.00 | 3,869.50 | 00:00:00 | | 2012-02-08 | 4,905,600 | 3,914.00 | 3,974.00 | 3,867.00 | 3,873.50 | 00:00:00 | | 2012-02-09 | 5,567,300 | 3,805.00 | 3,928.28 | 3,770.00 | 3,815.00 | 00:00:00 | | 2012-02-10 | 5,477,100 | 3,745.00 | 3,795.00 | 3,709.00 | 3,772.00 | 00:00:00 | | 2012-02-13 | 3,039,700 | 3,818.00 | 3,880.31 | 3,803.50 | 3,845.50 | 00:00:00 | | 2012-02-14 | 4,776,000 | 3,773.50 | 3,798.00 | 3,703.50 | 3,727.50 | 00:00:00 | | 2012-02-15 | 3,805,000 | 3,763.50 | 3,773.50 | 3,680.70 | 3,683.00 | 00:00:00 | | 2012-02-16 | 7,270,900 | 3,638.00 | 3,638.00 | 3,568.00 | 3,633.50 | 00:00:00 | | 2012-02-17 | 7,868,900 | 3,663.50 | 3,701.00 | 3,611.00 | 3,622.00 | 00:00:00 | | 2012-02-20 | 3,954,400 | 3,689.00 | 3,758.93 | 3,592.00 | 3,706.00 | 00:00:00 | | 2012-02-21 | 4,722,100 | 3,715.00 | 3,751.50 | 3,683.47 | 3,699.50 | 00:00:00 | | 2012-02-22 | 4,619,500 | 3,713.00 | 3,734.00 | 3,633.32 | 3,662.50 | 00:00:00 | | 2012-02-23 | 3,249,000 | 3,650.00 | 3,739.50 | 3,645.00 | 3,690.00 | 00:00:00 | | 2012-02-24 | 3,497,600 | 3,690.50 | 3,732.00 | 3,649.50 | 3,670.50 | 00:00:00 | | 2012-02-27 | 7,240,600 | 3,637.50 | 3,713.50 | 3,590.00 | 3,702.00 | 00:00:00 | | 2012-02-28 | 4,613,600 | 3,720.00 | 3,760.00 | 3,704.50 | 3,730.50 | 00:00:00 | | 2012-02-29 | 6,984,500 | 3,698.00 | 3,728.34 | 3,581.00 | 3,584.00 | 00:00:00 | | 2012-03-01 | 4,156,500 | 3,567.00 | 3,622.50 | 3,541.31 | 3,594.50 | 00:00:00 | | 2012-03-02 | 2,978,000 | 3,588.00 | 3,603.00 | 3,558.50 | 3,560.00 | 00:00:00 | | 2012-03-05 | 5,351,200 | 3,528.00 | 3,532.00 | 3,413.50 | 3,422.00 | 00:00:00 | | 2012-03-06 | 5,623,300 | 3,397.00 | 3,412.56 | 3,329.22 | 3,356.00 | 00:00:00 | | 2012-03-07 | 4,728,800 | 3,359.00 | 3,428.34 | 3,338.06 | 3,370.00 | 00:00:00 | | 2012-03-08 | 6,220,000 | 3,391.00 | 3,492.50 | 3,391.00 | 3,460.00 | 00:00:00 | | 2012-03-09 | 4,060,500 | 3,465.00 | 3,524.00 | 3,414.50 | 3,509.00 | 00:00:00 | | 2012-03-12 | 4,095,700 | 3,475.00 | 3,505.00 | 3,444.00 | 3,450.50 | 00:00:00 | | 2012-03-13 | 4,272,100 | 3,475.00 | 3,553.19 | 3,464.00 | 3,533.00 | 00:00:00 | | 2012-03-14 | 7,119,300 | 3,545.00 | 3,576.00 | 3,480.00 | 3,480.00 | 00:00:00 | | 2012-03-15 | 4,337,800 | 3,490.00 | 3,558.00 | 3,483.43 | 3,547.50 | 00:00:00 | | 2012-03-16 | 10,945,900 | 3,548.00 | 3,609.41 | 3,544.00 | 3,578.50 | 00:00:00 | | 2012-03-19 | 3,634,000 | 3,574.50 | 3,639.00 | 3,542.50 | 3,614.50 | 00:00:00 | | 2012-03-20 | 8,958,900 | 3,570.00 | 3,575.00 | 3,448.50 | 3,464.50 | 00:00:00 | | 2012-03-21 | 5,636,600 | 3,491.50 | 3,514.82 | 3,390.00 | 3,436.00 | 00:00:00 | | 2012-03-22 | 6,487,758 | 3,403.00 | 3,421.50 | 3,297.00 | 3,334.00 | 00:00:00 | | 2012-03-23 | 5,252,800 | 3,325.00 | 3,392.50 | 3,272.50 | 3,382.50 | 00:00:00 | | 2012-03-26 | 4,590,000 | 3,400.00 | 3,423.50 | 3,329.50 | 3,364.50 | 00:00:00 | | 2012-03-27 | 5,224,500 | 3,390.00 | 3,458.00 | 3,378.50 | 3,386.50 | 00:00:00 | | 2012-03-28 | 5,490,700 | 3,382.50 | 3,419.42 | 3,311.50 | 3,316.00 | 00:00:00 | | 2012-03-29 | 7,013,100 | 3,345.00 | 3,414.29 | 3,343.00 | 3,375.50 | 00:00:00 | | 2012-03-30 | 7,160,600 | 3,430.00 | 3,494.95 | 3,403.00 | 3,446.00 | 00:00:00 | | 2012-04-02 | 6,278,500 | 3,513.00 | 3,562.00 | 3,472.31 | 3,556.00 | 00:00:00 | | 2012-04-03 | 5,682,300 | 3,537.50 | 3,583.76 | 3,526.00 | 3,530.50 | 00:00:00 | | 2012-04-04 | 5,867,300 | 3,503.50 | 3,513.00 | 3,388.54 | 3,406.50 | 00:00:00 | | 2012-04-05 | 4,891,400 | 3,414.50 | 3,478.50 | 3,353.00 | 3,460.00 | 00:00:00 | | 2012-04-10 | 4,104,900 | 3,399.50 | 3,410.00 | 3,306.00 | 3,306.00 | 00:00:00 | | 2012-04-11 | 6,146,500 | 3,315.00 | 3,394.00 | 3,303.50 | 3,336.50 | 00:00:00 | | 2012-04-12 | 7,157,400 | 3,376.50 | 3,507.00 | 3,358.00 | 3,487.00 | 00:00:00 | | 2012-04-13 | 5,615,000 | 3,493.00 | 3,543.50 | 3,441.47 | 3,446.00 | 00:00:00 | | 2012-04-16 | 3,758,000 | 3,453.50 | 3,506.00 | 3,440.00 | 3,440.00 | 00:00:00 | | 2012-04-17 | 4,330,600 | 3,390.00 | 3,533.00 | 3,358.00 | 3,517.50 | 00:00:00 | | 2012-04-18 | 4,948,200 | 3,527.00 | 3,595.50 | 3,509.50 | 3,540.00 | 00:00:00 | | 2012-04-19 | 3,986,700 | 3,562.50 | 3,588.70 | 3,510.00 | 3,512.50 | 00:00:00 | | 2012-04-20 | 3,554,200 | 3,520.50 | 3,568.62 | 3,491.00 | 3,547.00 | 00:00:00 | | 2012-04-23 | 4,766,600 | 3,498.00 | 3,500.00 | 3,358.00 | 3,376.00 | 00:00:00 | | 2012-04-24 | 4,203,500 | 3,387.00 | 3,429.50 | 3,342.00 | 3,415.00 | 00:00:00 | | 2012-04-25 | 4,099,300 | 3,434.00 | 3,487.00 | 3,425.00 | 3,480.00 | 00:00:00 | | 2012-04-26 | 4,484,300 | 3,481.00 | 3,485.00 | 3,423.50 | 3,472.00 | 00:00:00 | | 2012-04-27 | 4,897,100 | 3,418.00 | 3,530.00 | 3,392.00 | 3,503.50 | 00:00:00 | | 2012-04-30 | 4,235,500 | 3,520.00 | 3,522.50 | 3,293.67 | 3,432.50 | 00:00:00 | | 2012-05-01 | 2,589,500 | 3,450.00 | 3,522.00 | 3,407.50 | 3,505.50 | 00:00:00 | | 2012-05-02 | 4,934,900 | 3,516.50 | 3,527.50 | 3,427.50 | 3,439.00 | 00:00:00 | | 2012-05-03 | 5,216,700 | 3,440.00 | 3,482.00 | 3,342.00 | 3,363.00 | 00:00:00 | | 2012-05-04 | 8,239,600 | 3,354.50 | 3,354.50 | 3,188.86 | 3,188.86 | 00:00:00 | | 2012-05-08 | 6,421,100 | 3,185.00 | 3,216.45 | 3,087.50 | 3,107.50 | 00:00:00 | | 2012-05-09 | 5,389,200 | 3,132.00 | 3,138.96 | 3,048.00 | 3,127.00 | 00:00:00 | | 2012-05-10 | 4,087,200 | 3,170.00 | 3,198.00 | 3,121.50 | 3,149.50 | 00:00:00 | | 2012-05-11 | 4,844,000 | 3,117.00 | 3,155.00 | 3,052.88 | 3,142.00 | 00:00:00 | | 2012-05-14 | 6,120,700 | 3,095.00 | 3,108.36 | 3,014.00 | 3,043.00 | 00:00:00 | | 2012-05-15 | 6,282,644 | 3,060.50 | 3,083.27 | 2,928.00 | 2,953.50 | 00:00:00 | | 2012-05-16 | 7,434,400 | 2,881.00 | 2,975.02 | 2,830.50 | 2,910.50 | 00:00:00 | | 2012-05-17 | 5,269,600 | 2,918.50 | 2,929.00 | 2,824.00 | 2,855.00 | 00:00:00 | | 2012-05-18 | 7,916,400 | 2,770.00 | 2,831.31 | 2,750.00 | 2,820.00 | 00:00:00 | | 2012-05-21 | 6,105,900 | 2,779.00 | 2,842.50 | 2,768.50 | 2,823.00 | 00:00:00 | | 2012-05-22 | 6,624,900 | 2,882.00 | 2,946.00 | 2,865.36 | 2,936.50 | 00:00:00 | | 2012-05-23 | 6,374,400 | 2,856.50 | 2,926.88 | 2,782.50 | 2,790.50 | 00:00:00 | | 2012-05-24 | 4,953,800 | 2,835.00 | 2,857.51 | 2,790.50 | 2,838.50 | 00:00:00 | | 2012-05-25 | 4,092,600 | 2,834.00 | 2,862.50 | 2,784.50 | 2,795.00 | 00:00:00 | | 2012-05-28 | 2,866,400 | 2,860.00 | 2,910.00 | 2,845.00 | 2,857.50 | 00:00:00 | | 2012-05-29 | 4,940,800 | 2,921.00 | 2,946.28 | 2,883.00 | 2,922.00 | 00:00:00 | | 2012-05-30 | 4,818,500 | 2,882.00 | 2,883.50 | 2,792.50 | 2,801.00 | 00:00:00 | | 2012-05-31 | 7,042,900 | 2,830.00 | 2,852.33 | 2,737.00 | 2,780.00 | 00:00:00 | | 2012-06-01 | 5,828,200 | 2,795.50 | 2,830.74 | 2,698.00 | 2,771.50 | 00:00:00 | | 2012-06-06 | 6,066,500 | 2,800.00 | 2,899.50 | 2,792.50 | 2,899.50 | 00:00:00 | | 2012-06-07 | 11,469,100 | 2,904.50 | 3,062.32 | 2,866.00 | 3,015.00 | 00:00:00 | | 2012-06-08 | 8,447,800 | 2,925.00 | 2,945.50 | 2,851.00 | 2,869.00 | 00:00:00 | | 2012-06-11 | 8,186,100 | 2,979.00 | 2,990.00 | 2,843.00 | 2,851.00 | 00:00:00 | | 2012-06-12 | 6,386,500 | 2,859.00 | 2,893.50 | 2,829.00 | 2,880.00 | 00:00:00 | | 2012-06-13 | 6,339,600 | 2,882.00 | 2,924.00 | 2,825.50 | 2,870.00 | 00:00:00 | | 2012-06-14 | 5,675,600 | 2,871.00 | 2,876.50 | 2,795.50 | 2,866.00 | 00:00:00 | | 2012-06-15 | 19,657,600 | 2,904.50 | 2,965.50 | 2,885.50 | 2,935.00 | 00:00:00 | | 2012-06-18 | 4,860,900 | 3,016.00 | 3,016.00 | 2,912.00 | 2,962.50 | 00:00:00 | | 2012-06-19 | 6,123,700 | 2,985.50 | 3,084.50 | 2,977.50 | 3,051.00 | 00:00:00 | | 2012-06-20 | 7,628,500 | 3,050.00 | 3,139.50 | 3,021.50 | 3,095.00 | 00:00:00 | | 2012-06-21 | 5,994,000 | 3,030.00 | 3,089.00 | 2,980.50 | 3,000.00 | 00:00:00 | | 2012-06-22 | 4,590,700 | 2,970.00 | 3,002.00 | 2,928.00 | 2,982.00 | 00:00:00 | | 2012-06-25 | 8,403,100 | 2,927.50 | 2,997.50 | 2,868.50 | 2,872.50 | 00:00:00 | | 2012-06-26 | 3,690,200 | 2,881.50 | 2,931.00 | 2,869.50 | 2,890.00 | 00:00:00 | | 2012-06-27 | 3,381,800 | 2,900.00 | 2,956.50 | 2,862.00 | 2,910.50 | 00:00:00 | | 2012-06-28 | 3,765,700 | 2,924.50 | 2,925.50 | 2,846.11 | 2,913.00 | 00:00:00 | | 2012-06-29 | 6,162,100 | 3,000.00 | 3,092.00 | 2,961.50 | 3,019.00 | 00:00:00 | | 2012-07-02 | 3,589,500 | 3,035.00 | 3,097.00 | 3,017.00 | 3,060.50 | 00:00:00 | | 2012-07-03 | 4,293,900 | 3,079.00 | 3,167.50 | 3,058.50 | 3,157.00 | 00:00:00 | | 2012-07-04 | 2,963,800 | 3,164.00 | 3,174.00 | 3,137.50 | 3,142.50 | 00:00:00 | | 2012-07-05 | 5,623,000 | 3,152.00 | 3,253.50 | 3,129.50 | 3,159.50 | 00:00:00 | | 2012-07-06 | 5,329,500 | 3,130.50 | 3,152.50 | 3,052.00 | 3,069.00 | 00:00:00 | | 2012-07-09 | 2,602,300 | 3,065.00 | 3,076.00 | 3,018.50 | 3,039.50 | 00:00:00 | | 2012-07-10 | 3,796,600 | 3,035.50 | 3,093.00 | 2,994.50 | 3,039.50 | 00:00:00 | | 2012-07-11 | 3,511,900 | 3,000.00 | 3,036.00 | 2,975.00 | 3,033.00 | 00:00:00 | | 2012-07-12 | 6,751,800 | 2,940.00 | 2,981.50 | 2,879.50 | 2,926.00 | 00:00:00 | | 2012-07-13 | 5,523,400 | 2,952.50 | 3,566.80 | 2,941.50 | 3,020.00 | 00:00:00 | | 2012-07-16 | 2,781,300 | 2,990.00 | 2,997.50 | 2,936.00 | 2,986.00 | 00:00:00 | | 2012-07-17 | 5,413,700 | 2,973.00 | 2,975.42 | 2,904.50 | 2,916.50 | 00:00:00 | | 2012-07-18 | 3,526,300 | 2,900.00 | 2,930.50 | 2,861.00 | 2,921.00 | 00:00:00 | | 2012-07-19 | 4,554,900 | 2,935.50 | 2,986.00 | 2,918.50 | 2,980.00 | 00:00:00 | | 2012-07-20 | 6,377,700 | 2,980.00 | 2,995.50 | 2,889.50 | 2,891.50 | 00:00:00 | | 2012-07-23 | 5,641,400 | 2,842.50 | 2,854.81 | 2,779.40 | 2,823.50 | 00:00:00 | | 2012-07-24 | 3,587,400 | 2,841.00 | 2,855.31 | 2,780.50 | 2,791.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
