|
 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 | | 2013-01-09 | 5,117,800 | 3,555.00 | 3,591.00 | 3,511.00 | 3,548.00 | 00:00:00 | | 2013-01-10 | 3,872,100 | 3,560.00 | 3,577.00 | 3,503.50 | 3,511.50 | 00:00:00 | | 2013-01-11 | 4,726,700 | 3,494.00 | 3,495.09 | 3,419.50 | 3,468.00 | 00:00:00 | | 2013-01-14 | 3,354,000 | 3,467.00 | 3,521.50 | 3,455.00 | 3,473.50 | 00:00:00 | | 2013-01-15 | 3,963,200 | 3,467.00 | 3,546.00 | 3,450.00 | 3,490.00 | 00:00:00 | | 2013-01-16 | 3,676,700 | 3,473.50 | 3,481.50 | 3,434.50 | 3,458.00 | 00:00:00 | | 2013-01-17 | 11,764,600 | 3,300.00 | 3,444.00 | 3,293.40 | 3,439.50 | 00:00:00 | | 2013-01-18 | 6,322,400 | 3,509.50 | 3,546.00 | 3,474.00 | 3,502.50 | 00:00:00 | | 2013-01-21 | 2,319,600 | 3,537.00 | 3,567.00 | 3,372.42 | 3,555.00 | 00:00:00 | | 2013-01-22 | 3,313,643 | 3,579.50 | 3,584.12 | 3,488.00 | 3,537.50 | 00:00:00 | | 2013-01-23 | 3,198,834 | 3,529.00 | 3,564.69 | 3,496.50 | 3,501.00 | 00:00:00 | | 2013-01-24 | 3,530,921 | 3,539.50 | 3,580.00 | 3,511.50 | 3,575.00 | 00:00:00 | | 2013-01-25 | 3,858,539 | 3,547.50 | 3,560.50 | 3,491.00 | 3,518.00 | 00:00:00 | | 2013-01-28 | 2,165,200 | 3,520.00 | 3,539.25 | 3,494.50 | 3,506.00 | 00:00:00 | | 2013-01-29 | 2,763,605 | 3,521.00 | 3,585.50 | 3,514.00 | 3,575.50 | 00:00:00 | | 2013-01-30 | 4,455,409 | 3,611.00 | 3,623.00 | 3,519.00 | 3,552.00 | 00:00:00 | | 2013-01-31 | 3,341,081 | 3,534.00 | 3,602.00 | 3,529.00 | 3,560.00 | 00:00:00 | | 2013-02-01 | 4,054,016 | 3,564.00 | 3,685.00 | 3,564.00 | 3,679.00 | 00:00:00 | | 2013-02-04 | 3,446,485 | 3,684.00 | 3,693.50 | 3,590.50 | 3,615.00 | 00:00:00 | | 2013-02-05 | 3,123,500 | 3,604.50 | 3,651.50 | 3,604.50 | 3,625.00 | 00:00:00 | | 2013-02-06 | 2,456,700 | 3,645.50 | 3,684.65 | 3,617.00 | 3,660.00 | 00:00:00 | | 2013-02-07 | 4,897,994 | 3,654.50 | 3,687.50 | 3,619.50 | 3,660.00 | 00:00:00 | | 2013-02-08 | 2,253,911 | 3,670.50 | 3,688.50 | 3,653.50 | 3,658.00 | 00:00:00 | | 2013-02-11 | 1,545,700 | 3,640.00 | 3,676.00 | 3,627.50 | 3,656.00 | 00:00:00 | | 2013-02-12 | 2,585,456 | 3,653.50 | 3,675.00 | 3,643.50 | 3,670.00 | 00:00:00 | | 2013-02-13 | 5,484,712 | 3,710.00 | 3,789.00 | 3,705.31 | 3,757.00 | 00:00:00 | | 2013-02-14 | 8,249,800 | 3,817.00 | 3,872.61 | 3,685.50 | 3,745.50 | 00:00:00 | | 2013-02-15 | 3,964,800 | 3,719.00 | 3,767.54 | 3,714.64 | 3,733.50 | 00:00:00 | | 2013-02-18 | 3,993,800 | 3,737.00 | 3,786.37 | 3,682.50 | 3,711.00 | 00:00:00 | | 2013-02-19 | 3,825,000 | 3,710.00 | 3,738.55 | 3,661.50 | 3,713.50 | 00:00:00 | | 2013-02-20 | 4,962,530 | 3,713.50 | 3,747.00 | 3,615.50 | 3,646.50 | 00:00:00 | | 2013-02-21 | 7,501,625 | 3,592.00 | 3,652.08 | 3,518.00 | 3,518.50 | 00:00:00 | | 2013-02-22 | 6,918,688 | 3,555.00 | 3,591.82 | 3,464.50 | 3,476.00 | 00:00:00 | | 2013-02-25 | 6,635,728 | 3,515.50 | 3,543.00 | 3,490.89 | 3,529.50 | 00:00:00 | | 2013-02-26 | 5,624,200 | 3,480.00 | 3,525.50 | 3,465.00 | 3,500.00 | 00:00:00 | | 2013-02-27 | 3,646,600 | 3,520.50 | 3,544.50 | 3,457.00 | 3,535.00 | 00:00:00 | | 2013-02-28 | 4,334,723 | 3,595.00 | 3,595.00 | 3,497.55 | 3,541.00 | 00:00:00 | | 2013-03-01 | 4,927,427 | 3,525.00 | 3,526.50 | 3,395.00 | 3,442.00 | 00:00:00 | | 2013-03-04 | 7,522,318 | 3,380.00 | 3,397.00 | 3,305.00 | 3,316.00 | 00:00:00 | | 2013-03-05 | 6,245,243 | 3,361.00 | 3,471.51 | 3,350.00 | 3,438.50 | 00:00:00 | | 2013-03-06 | 3,723,835 | 3,377.00 | 3,408.00 | 3,362.99 | 3,369.00 | 00:00:00 | | 2013-03-07 | 5,208,500 | 3,404.00 | 3,480.00 | 3,388.50 | 3,450.00 | 00:00:00 | | 2013-03-08 | 5,565,800 | 3,483.00 | 3,488.50 | 3,395.50 | 3,425.50 | 00:00:00 | | 2013-03-11 | 2,104,656 | 3,415.50 | 3,438.00 | 3,399.50 | 3,438.00 | 00:00:00 | | 2013-03-12 | 3,584,251 | 3,400.00 | 3,484.00 | 3,395.00 | 3,447.00 | 00:00:00 | | 2013-03-13 | 3,669,322 | 3,431.50 | 3,462.00 | 3,354.50 | 3,377.00 | 00:00:00 | | 2013-03-14 | 7,732,677 | 3,385.00 | 3,389.50 | 3,294.00 | 3,311.00 | 00:00:00 | | 2013-03-15 | 5,723,790 | 3,324.50 | 3,378.00 | 3,300.00 | 3,312.00 | 00:00:00 | | 2013-03-18 | 3,555,800 | 3,253.50 | 3,299.50 | 3,227.00 | 3,277.00 | 00:00:00 | | 2013-03-19 | 8,063,600 | 3,198.00 | 3,214.00 | 3,092.00 | 3,107.00 | 00:00:00 | | 2013-03-20 | 4,809,100 | 3,129.50 | 3,160.00 | 3,117.50 | 3,135.00 | 00:00:00 | | 2013-03-21 | 4,451,400 | 3,160.00 | 3,165.50 | 3,101.00 | 3,144.50 | 00:00:00 | | 2013-03-22 | 4,013,400 | 3,138.00 | 3,175.00 | 3,108.50 | 3,108.50 | 00:00:00 | | 2013-03-25 | 5,006,900 | 3,143.00 | 3,155.00 | 3,059.00 | 3,069.50 | 00:00:00 | | 2013-03-26 | 3,876,763 | 3,061.50 | 3,119.00 | 3,045.00 | 3,085.50 | 00:00:00 | | 2013-03-27 | 4,323,497 | 3,150.00 | 3,156.50 | 3,095.50 | 3,104.50 | 00:00:00 | | 2013-03-28 | 4,710,100 | 3,112.50 | 3,141.17 | 3,073.00 | 3,085.00 | 00:00:00 | | 2013-03-29 | 0 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 00:00:00 | | 2013-04-02 | 3,596,300 | 3,072.50 | 3,105.00 | 3,042.00 | 3,085.00 | 00:00:00 | | 2013-04-03 | 4,368,900 | 3,030.50 | 3,086.00 | 3,000.00 | 3,024.50 | 00:00:00 | | 2013-04-04 | 3,586,200 | 3,011.50 | 3,085.50 | 3,000.50 | 3,014.00 | 00:00:00 | | 2013-04-05 | 5,142,800 | 3,017.00 | 3,031.50 | 2,932.00 | 2,951.00 | 00:00:00 | | 2013-04-08 | 4,131,629 | 2,968.00 | 2,998.31 | 2,928.00 | 2,991.50 | 00:00:00 | | 2013-04-09 | 6,470,600 | 3,100.00 | 3,154.00 | 3,065.00 | 3,135.00 | 00:00:00 | | 2013-04-10 | 4,098,400 | 3,176.50 | 3,195.00 | 3,139.00 | 3,139.00 | 00:00:00 | | 2013-04-11 | 4,469,800 | 3,141.00 | 3,177.00 | 3,103.00 | 3,140.00 | 00:00:00 | | 2013-04-12 | 4,321,000 | 3,110.00 | 3,136.50 | 3,066.00 | 3,080.50 | 00:00:00 | | 2013-04-15 | 7,053,800 | 3,000.00 | 3,010.50 | 2,944.00 | 2,973.00 | 00:00:00 | | 2013-04-16 | 6,312,900 | 2,995.00 | 3,043.50 | 2,957.25 | 2,961.50 | 00:00:00 | | 2013-04-17 | 6,899,600 | 2,945.00 | 2,954.00 | 2,834.50 | 2,854.50 | 00:00:00 | | 2013-04-18 | 5,224,452 | 2,820.00 | 2,900.00 | 2,805.50 | 2,878.00 | 00:00:00 | | 2013-04-19 | 4,420,482 | 2,930.00 | 2,972.50 | 2,893.50 | 2,920.00 | 00:00:00 | | 2013-04-22 | 3,705,100 | 2,933.00 | 2,959.00 | 2,867.00 | 2,888.50 | 00:00:00 | | 2013-04-23 | 5,398,422 | 2,867.50 | 2,938.00 | 2,841.50 | 2,909.00 | 00:00:00 | | 2013-04-24 | 5,038,290 | 2,924.50 | 3,069.00 | 2,924.00 | 3,000.50 | 00:00:00 | | 2013-04-25 | 5,274,000 | 3,006.50 | 3,063.00 | 2,983.00 | 3,042.00 | 00:00:00 | | 2013-04-26 | 3,718,900 | 3,016.00 | 3,016.39 | 2,945.50 | 2,959.50 | 00:00:00 | | 2013-04-29 | 3,664,800 | 2,970.00 | 2,995.64 | 2,958.50 | 2,972.00 | 00:00:00 | | 2013-04-30 | 5,391,100 | 2,970.50 | 3,018.50 | 2,895.00 | 2,919.00 | 00:00:00 | | 2013-05-01 | 2,325,300 | 2,945.00 | 2,975.00 | 2,889.50 | 2,907.00 | 00:00:00 | | 2013-05-02 | 3,871,028 | 2,865.00 | 2,911.00 | 2,841.00 | 2,905.00 | 00:00:00 | | 2013-05-03 | 5,891,903 | 2,920.00 | 3,053.00 | 2,914.48 | 3,022.50 | 00:00:00 | | 2013-05-06 | 0 | 3,022.50 | 3,022.50 | 3,022.50 | 3,022.50 | 00:00:00 | | 2013-05-07 | 5,027,700 | 3,099.50 | 3,113.00 | 3,049.50 | 3,072.50 | 00:00:00 | | 2013-05-08 | 3,953,800 | 3,112.00 | 3,134.00 | 3,062.00 | 3,101.00 | 00:00:00 | | 2013-05-09 | 2,586,100 | 3,090.00 | 3,123.50 | 3,068.00 | 3,091.00 | 00:00:00 | | 2013-05-10 | 4,320,969 | 3,093.00 | 3,136.50 | 3,023.50 | 3,037.00 | 00:00:00 | | 2013-05-13 | 2,376,312 | 3,043.50 | 3,076.88 | 2,993.00 | 3,001.00 | 00:00:00 | | 2013-05-14 | 4,746,666 | 3,000.00 | 3,003.75 | 2,922.00 | 2,967.50 | 00:00:00 | | 2013-05-15 | 5,256,680 | 2,964.50 | 2,964.50 | 2,895.00 | 2,914.00 | 00:00:00 | | 2013-05-16 | 6,125,500 | 2,901.50 | 2,918.50 | 2,832.00 | 2,878.00 | 00:00:00 | | 2013-05-17 | 5,142,300 | 2,892.00 | 2,929.50 | 2,864.00 | 2,899.50 | 00:00:00 | | 2013-05-20 | 3,201,002 | 2,873.00 | 2,912.50 | 2,859.00 | 2,903.50 | 00:00:00 | | 2013-05-21 | 7,798,800 | 2,906.00 | 3,023.00 | 2,905.00 | 2,979.00 | 00:00:00 | | 2013-05-22 | 7,622,200 | 2,978.00 | 3,072.00 | 2,940.00 | 3,042.50 | 00:00:00 | | 2013-05-23 | 6,433,086 | 2,900.00 | 2,951.50 | 2,889.00 | 2,913.00 | 00:00:00 | | 2013-05-24 | 3,997,985 | 2,909.50 | 2,921.31 | 2,862.00 | 2,867.00 | 00:00:00 | | 2013-05-28 | 5,524,667 | 2,809.00 | 2,899.00 | 2,800.00 | 2,880.50 | 00:00:00 | | 2013-05-29 | 6,465,551 | 2,880.00 | 2,926.00 | 2,846.50 | 2,860.50 | 00:00:00 | | 2013-05-30 | 4,683,991 | 2,850.00 | 2,958.00 | 2,835.00 | 2,933.00 | 00:00:00 | | 2013-05-31 | 9,735,145 | 2,934.00 | 2,934.00 | 2,856.17 | 2,857.00 | 00:00:00 | | 2013-06-03 | 5,560,800 | 2,857.00 | 2,911.00 | 2,845.97 | 2,880.00 | 00:00:00 | | 2013-06-04 | 3,994,559 | 2,905.50 | 2,927.50 | 2,873.22 | 2,882.00 | 00:00:00 | | 2013-06-05 | 4,502,209 | 2,848.50 | 2,892.00 | 2,806.00 | 2,815.00 | 00:00:00 | | 2013-06-06 | 5,556,233 | 2,790.00 | 2,810.50 | 2,741.50 | 2,747.50 | 00:00:00 | | 2013-06-07 | 6,009,632 | 2,737.00 | 2,816.00 | 2,715.00 | 2,808.00 | 00:00:00 | | 2013-06-10 | 4,427,254 | 2,790.00 | 2,799.00 | 2,711.50 | 2,740.00 | 00:00:00 | | 2013-06-11 | 7,341,500 | 2,709.50 | 2,715.05 | 2,638.50 | 2,702.50 | 00:00:00 | | 2013-06-12 | 4,604,100 | 2,679.50 | 2,735.00 | 2,674.00 | 2,690.00 | 00:00:00 | | 2013-06-13 | 8,742,611 | 2,636.00 | 2,782.50 | 2,633.00 | 2,759.50 | 00:00:00 | | 2013-06-14 | 5,329,717 | 2,814.50 | 2,859.50 | 2,778.00 | 2,786.00 | 00:00:00 | | 2013-06-17 | 2,610,497 | 2,780.00 | 2,816.50 | 2,771.00 | 2,795.50 | 00:00:00 | | 2013-06-18 | 4,091,494 | 2,774.50 | 2,816.00 | 2,764.50 | 2,811.00 | 00:00:00 | | 2013-06-19 | 5,916,087 | 2,829.50 | 2,880.50 | 2,738.94 | 2,800.50 | 00:00:00 | | 2013-06-20 | 7,589,136 | 2,716.00 | 2,726.97 | 2,652.00 | 2,674.50 | 00:00:00 | | 2013-06-21 | 7,455,006 | 2,698.00 | 2,735.00 | 2,671.05 | 2,674.00 | 00:00:00 | | 2013-06-24 | 4,519,062 | 2,640.00 | 2,658.95 | 2,579.22 | 2,582.00 | 00:00:00 | | 2013-06-25 | 5,646,600 | 2,614.00 | 2,665.50 | 2,587.00 | 2,649.00 | 00:00:00 | | 2013-06-26 | 5,945,700 | 2,660.00 | 2,667.00 | 2,615.00 | 2,649.50 | 00:00:00 | | 2013-06-27 | 5,007,685 | 2,653.00 | 2,734.50 | 2,640.50 | 2,702.50 | 00:00:00 | | 2013-06-28 | 4,369,413 | 2,708.50 | 2,738.00 | 2,665.00 | 2,683.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
