|
 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 | | 2012-07-24 | 3,587,400 | 2,841.00 | 2,855.31 | 2,780.50 | 2,791.00 | 00:00:00 | | 2012-07-25 | 4,323,800 | 2,773.50 | 2,825.50 | 2,750.00 | 2,763.50 | 00:00:00 | | 2012-07-26 | 6,361,800 | 2,764.50 | 2,831.79 | 2,738.50 | 2,823.50 | 00:00:00 | | 2012-07-27 | 3,925,400 | 2,850.50 | 2,902.00 | 2,823.00 | 2,891.50 | 00:00:00 | | 2012-07-30 | 3,677,268 | 2,897.00 | 2,971.00 | 2,885.50 | 2,937.00 | 00:00:00 | | 2012-07-31 | 4,862,200 | 2,946.50 | 3,001.50 | 2,928.50 | 2,946.50 | 00:00:00 | | 2012-08-01 | 2,572,500 | 2,960.50 | 2,999.00 | 2,941.00 | 2,999.00 | 00:00:00 | | 2012-08-02 | 6,215,400 | 3,010.00 | 3,024.00 | 2,904.50 | 2,910.00 | 00:00:00 | | 2012-08-03 | 3,772,200 | 2,908.00 | 3,048.68 | 2,879.50 | 3,033.00 | 00:00:00 | | 2012-08-06 | 3,130,800 | 3,041.50 | 3,126.00 | 3,041.50 | 3,120.50 | 00:00:00 | | 2012-08-07 | 4,630,600 | 3,103.50 | 3,150.00 | 3,094.00 | 3,130.50 | 00:00:00 | | 2012-08-08 | 5,755,200 | 3,139.50 | 3,322.00 | 3,130.00 | 3,220.00 | 00:00:00 | | 2012-08-09 | 3,529,600 | 3,222.50 | 3,236.00 | 3,181.16 | 3,218.00 | 00:00:00 | | 2012-08-10 | 2,975,400 | 3,199.50 | 3,217.00 | 3,172.00 | 3,210.00 | 00:00:00 | | 2012-08-13 | 2,709,500 | 3,205.00 | 3,219.50 | 3,170.00 | 3,203.50 | 00:00:00 | | 2012-08-14 | 4,391,000 | 3,210.00 | 3,225.00 | 3,171.95 | 3,190.00 | 00:00:00 | | 2012-08-15 | 5,899,900 | 3,108.00 | 3,188.76 | 3,029.44 | 3,038.00 | 00:00:00 | | 2012-08-16 | 2,927,600 | 3,050.00 | 3,084.50 | 3,032.50 | 3,051.00 | 00:00:00 | | 2012-08-17 | 3,820,300 | 3,067.50 | 3,071.17 | 3,001.50 | 3,039.00 | 00:00:00 | | 2012-08-20 | 3,059,600 | 3,031.50 | 3,039.50 | 2,978.46 | 3,000.00 | 00:00:00 | | 2012-08-21 | 3,563,200 | 3,019.00 | 3,091.33 | 3,011.62 | 3,062.50 | 00:00:00 | | 2012-08-22 | 3,471,000 | 3,000.00 | 3,010.50 | 2,964.50 | 2,979.50 | 00:00:00 | | 2012-08-23 | 4,691,600 | 3,009.50 | 3,027.00 | 2,946.50 | 2,957.00 | 00:00:00 | | 2012-08-24 | 6,923,200 | 2,879.00 | 2,925.00 | 2,841.50 | 2,910.00 | 00:00:00 | | 2012-08-27 | 0 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 00:00:00 | | 2012-08-28 | 5,119,400 | 2,868.00 | 2,909.00 | 2,838.50 | 2,862.00 | 00:00:00 | | 2012-08-29 | 8,120,900 | 2,798.00 | 2,817.89 | 2,760.00 | 2,773.50 | 00:00:00 | | 2012-08-30 | 8,165,800 | 2,721.00 | 2,879.73 | 2,695.50 | 2,715.50 | 00:00:00 | | 2012-08-31 | 8,802,000 | 2,718.50 | 2,773.00 | 2,715.10 | 2,735.50 | 00:00:00 | | 2012-09-03 | 5,185,700 | 2,742.50 | 2,806.12 | 2,727.50 | 2,795.50 | 00:00:00 | | 2012-09-04 | 5,820,800 | 2,786.50 | 2,830.50 | 2,704.00 | 2,722.00 | 00:00:00 | | 2012-09-05 | 6,088,300 | 2,710.50 | 2,736.49 | 2,648.15 | 2,718.00 | 00:00:00 | | 2012-09-06 | 7,115,500 | 2,741.50 | 2,858.00 | 2,737.50 | 2,846.00 | 00:00:00 | | 2012-09-07 | 11,474,000 | 2,920.00 | 3,040.50 | 2,904.00 | 3,021.00 | 00:00:00 | | 2012-09-10 | 7,360,000 | 3,030.00 | 3,121.00 | 3,019.62 | 3,069.00 | 00:00:00 | | 2012-09-11 | 5,292,400 | 3,015.00 | 3,083.24 | 3,002.00 | 3,070.00 | 00:00:00 | | 2012-09-12 | 7,358,500 | 3,085.00 | 3,144.50 | 3,038.50 | 3,077.00 | 00:00:00 | | 2012-09-13 | 6,719,100 | 3,083.00 | 3,089.50 | 3,011.00 | 3,078.50 | 00:00:00 | | 2012-09-14 | 14,314,400 | 3,245.30 | 3,317.00 | 3,085.00 | 3,281.50 | 00:00:00 | | 2012-09-17 | 4,927,300 | 3,248.00 | 3,285.50 | 3,192.25 | 3,216.00 | 00:00:00 | | 2012-09-18 | 6,282,400 | 3,182.00 | 3,206.50 | 3,106.00 | 3,193.50 | 00:00:00 | | 2012-09-19 | 5,641,700 | 3,204.50 | 3,235.00 | 3,138.50 | 3,161.50 | 00:00:00 | | 2012-09-20 | 6,485,400 | 3,090.00 | 3,095.00 | 3,053.50 | 3,077.00 | 00:00:00 | | 2012-09-21 | 8,931,600 | 3,111.00 | 3,119.00 | 3,032.00 | 3,041.00 | 00:00:00 | | 2012-09-24 | 5,315,500 | 3,017.00 | 3,045.70 | 2,966.00 | 2,980.00 | 00:00:00 | | 2012-09-25 | 6,062,500 | 2,947.50 | 2,981.00 | 2,928.50 | 2,940.00 | 00:00:00 | | 2012-09-26 | 7,202,527 | 2,885.00 | 2,906.43 | 2,832.00 | 2,841.00 | 00:00:00 | | 2012-09-27 | 4,750,000 | 2,900.00 | 2,912.47 | 2,865.50 | 2,884.00 | 00:00:00 | | 2012-09-28 | 4,978,300 | 2,915.34 | 2,942.43 | 2,882.04 | 2,885.00 | 00:00:00 | | 2012-10-01 | 4,331,700 | 2,881.50 | 2,948.50 | 2,877.00 | 2,938.00 | 00:00:00 | | 2012-10-02 | 4,740,100 | 2,916.00 | 3,002.27 | 2,911.00 | 2,915.00 | 00:00:00 | | 2012-10-03 | 4,008,900 | 2,893.00 | 2,951.95 | 2,884.50 | 2,934.50 | 00:00:00 | | 2012-10-04 | 3,209,100 | 2,945.00 | 2,963.00 | 2,890.50 | 2,923.00 | 00:00:00 | | 2012-10-05 | 5,854,500 | 2,943.50 | 3,036.50 | 2,942.50 | 2,987.00 | 00:00:00 | | 2012-10-08 | 3,211,047 | 2,960.00 | 2,990.50 | 2,928.00 | 2,984.50 | 00:00:00 | | 2012-10-09 | 5,548,500 | 3,020.00 | 3,066.50 | 2,997.50 | 3,030.00 | 00:00:00 | | 2012-10-10 | 3,807,500 | 3,017.00 | 3,062.00 | 3,001.00 | 3,001.00 | 00:00:00 | | 2012-10-11 | 5,166,253 | 2,998.50 | 3,084.00 | 2,988.00 | 3,071.50 | 00:00:00 | | 2012-10-12 | 5,317,140 | 3,066.00 | 3,098.00 | 3,022.00 | 3,022.00 | 00:00:00 | | 2012-10-15 | 4,693,600 | 2,970.00 | 3,007.50 | 2,958.97 | 2,973.50 | 00:00:00 | | 2012-10-16 | 5,242,400 | 3,000.00 | 3,073.50 | 2,986.00 | 3,061.00 | 00:00:00 | | 2012-10-17 | 8,090,500 | 3,061.50 | 3,192.50 | 3,041.50 | 3,184.00 | 00:00:00 | | 2012-10-18 | 8,157,500 | 3,217.00 | 3,277.33 | 3,190.00 | 3,260.00 | 00:00:00 | | 2012-10-19 | 4,416,300 | 3,244.00 | 3,254.00 | 3,191.50 | 3,200.50 | 00:00:00 | | 2012-10-22 | 3,812,800 | 3,186.00 | 3,224.50 | 3,160.00 | 3,194.00 | 00:00:00 | | 2012-10-23 | 4,436,400 | 3,194.00 | 3,196.50 | 3,080.00 | 3,132.00 | 00:00:00 | | 2012-10-24 | 13,172,800 | 3,139.50 | 3,169.00 | 3,074.00 | 3,124.50 | 00:00:00 | | 2012-10-25 | 4,139,500 | 3,148.00 | 3,182.00 | 3,095.00 | 3,100.00 | 00:00:00 | | 2012-10-26 | 4,340,000 | 3,070.00 | 3,138.00 | 3,033.00 | 3,110.50 | 00:00:00 | | 2012-10-29 | 2,453,700 | 3,094.50 | 3,104.25 | 3,056.00 | 3,080.00 | 00:00:00 | | 2012-10-30 | 1,731,100 | 3,088.00 | 3,166.50 | 3,084.54 | 3,142.50 | 00:00:00 | | 2012-10-31 | 4,064,400 | 3,138.50 | 3,162.00 | 3,102.00 | 3,104.50 | 00:00:00 | | 2012-11-01 | 3,766,100 | 3,095.00 | 3,182.00 | 3,084.19 | 3,165.50 | 00:00:00 | | 2012-11-02 | 7,627,400 | 3,170.50 | 3,261.00 | 3,157.50 | 3,214.00 | 00:00:00 | | 2012-11-05 | 5,013,400 | 3,125.00 | 3,175.00 | 3,125.00 | 3,145.00 | 00:00:00 | | 2012-11-06 | 4,352,800 | 3,140.00 | 3,202.50 | 3,138.00 | 3,185.00 | 00:00:00 | | 2012-11-07 | 4,853,300 | 3,220.00 | 3,235.00 | 3,108.00 | 3,115.50 | 00:00:00 | | 2012-11-08 | 3,321,000 | 3,132.50 | 3,141.00 | 3,071.50 | 3,084.50 | 00:00:00 | | 2012-11-09 | 3,701,600 | 3,083.00 | 3,114.00 | 3,039.89 | 3,099.00 | 00:00:00 | | 2012-11-12 | 2,430,000 | 3,099.00 | 3,113.00 | 3,065.00 | 3,081.00 | 00:00:00 | | 2012-11-13 | 3,669,300 | 3,056.00 | 3,092.50 | 3,010.00 | 3,089.50 | 00:00:00 | | 2012-11-14 | 4,187,900 | 3,081.50 | 3,096.00 | 3,014.00 | 3,025.00 | 00:00:00 | | 2012-11-15 | 3,947,100 | 2,996.00 | 3,034.50 | 2,983.50 | 3,000.00 | 00:00:00 | | 2012-11-16 | 6,204,300 | 3,000.00 | 3,019.10 | 2,918.00 | 2,934.50 | 00:00:00 | | 2012-11-19 | 3,924,400 | 2,971.00 | 3,037.58 | 2,971.00 | 3,025.00 | 00:00:00 | | 2012-11-20 | 2,728,300 | 3,021.00 | 3,031.38 | 2,991.00 | 3,028.00 | 00:00:00 | | 2012-11-21 | 4,062,700 | 2,989.50 | 3,008.00 | 2,976.50 | 2,997.00 | 00:00:00 | | 2012-11-22 | 4,519,000 | 3,015.00 | 3,030.00 | 2,993.50 | 3,010.00 | 00:00:00 | | 2012-11-23 | 2,835,200 | 3,005.00 | 3,021.00 | 2,979.50 | 3,006.50 | 00:00:00 | | 2012-11-26 | 2,704,600 | 2,994.50 | 3,018.50 | 2,972.00 | 2,994.00 | 00:00:00 | | 2012-11-27 | 3,056,000 | 3,018.50 | 3,037.78 | 2,971.00 | 2,978.50 | 00:00:00 | | 2012-11-28 | 4,597,500 | 2,950.00 | 2,981.50 | 2,919.50 | 2,940.50 | 00:00:00 | | 2012-11-29 | 8,149,400 | 2,990.00 | 3,100.00 | 2,987.50 | 3,090.00 | 00:00:00 | | 2012-11-30 | 3,763,900 | 3,089.00 | 3,118.00 | 3,079.04 | 3,093.50 | 00:00:00 | | 2012-12-03 | 4,002,400 | 3,107.50 | 3,152.00 | 3,107.50 | 3,120.00 | 00:00:00 | | 2012-12-04 | 3,492,600 | 3,096.50 | 3,162.69 | 3,095.00 | 3,130.50 | 00:00:00 | | 2012-12-05 | 6,560,800 | 3,175.00 | 3,236.00 | 3,173.12 | 3,226.00 | 00:00:00 | | 2012-12-06 | 5,880,700 | 3,203.50 | 3,250.00 | 3,183.50 | 3,237.00 | 00:00:00 | | 2012-12-07 | 4,235,100 | 3,234.50 | 3,293.50 | 3,226.00 | 3,256.00 | 00:00:00 | | 2012-12-10 | 3,682,000 | 3,268.00 | 3,287.00 | 3,256.28 | 3,277.50 | 00:00:00 | | 2012-12-11 | 3,794,100 | 3,277.00 | 3,319.00 | 3,266.00 | 3,309.00 | 00:00:00 | | 2012-12-12 | 4,489,900 | 3,306.50 | 3,328.50 | 3,287.50 | 3,311.00 | 00:00:00 | | 2012-12-13 | 5,414,100 | 3,332.00 | 3,348.00 | 3,310.00 | 3,338.50 | 00:00:00 | | 2012-12-14 | 4,986,800 | 3,340.00 | 3,398.00 | 3,322.00 | 3,390.00 | 00:00:00 | | 2012-12-17 | 4,842,100 | 3,397.00 | 3,470.00 | 3,383.50 | 3,470.00 | 00:00:00 | | 2012-12-18 | 8,152,600 | 3,480.50 | 3,577.10 | 3,458.56 | 3,568.00 | 00:00:00 | | 2012-12-19 | 6,967,600 | 3,584.00 | 3,615.50 | 3,505.00 | 3,506.50 | 00:00:00 | | 2012-12-20 | 4,127,500 | 3,496.50 | 3,564.00 | 3,490.00 | 3,495.00 | 00:00:00 | | 2012-12-21 | 6,150,500 | 3,462.50 | 3,505.00 | 3,435.00 | 3,490.00 | 00:00:00 | | 2012-12-24 | 1,035,800 | 3,482.50 | 3,538.50 | 3,465.50 | 3,509.00 | 00:00:00 | | 2012-12-25 | 0 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 00:00:00 | | 2012-12-27 | 1,847,000 | 3,513.00 | 3,607.86 | 3,511.00 | 3,541.50 | 00:00:00 | | 2012-12-28 | 1,735,400 | 3,543.50 | 3,583.00 | 3,517.00 | 3,535.50 | 00:00:00 | | 2012-12-31 | 718,100 | 3,511.00 | 3,536.50 | 3,492.43 | 3,511.50 | 00:00:00 | | 2013-01-01 | 0 | 3,511.50 | 3,511.50 | 3,511.50 | 3,511.50 | 00:00:00 | | 2013-01-02 | 5,519,500 | 3,606.00 | 3,726.50 | 3,606.00 | 3,691.00 | 00:00:00 | | 2013-01-03 | 3,348,900 | 3,690.00 | 3,691.00 | 3,614.77 | 3,658.50 | 00:00:00 | | 2013-01-04 | 3,623,100 | 3,648.00 | 3,648.00 | 3,584.00 | 3,613.00 | 00:00:00 | | 2013-01-07 | 3,407,800 | 3,610.50 | 3,610.50 | 3,560.65 | 3,574.50 | 00:00:00 | | 2013-01-08 | 3,720,800 | 3,555.50 | 3,558.00 | 3,524.50 | 3,547.00 | 00:00:00 | | 2013-01-09 | 5,117,800 | 3,555.00 | 3,591.00 | 3,511.00 | 3,548.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
