|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 4,579,848 | 883.93 | 903.76 | 874.02 | 900.45 | 00:00:00 | | 2000-12-05 | 6,230,214 | 888.10 | 955.80 | 888.10 | 947.54 | 00:00:00 | | 2000-12-06 | 7,705,552 | 947.54 | 976.46 | 921.11 | 970.67 | 00:00:00 | | 2000-12-07 | 6,945,143 | 956.63 | 991.33 | 945.89 | 954.15 | 00:00:00 | | 2000-12-08 | 7,305,062 | 929.37 | 1,040.07 | 929.37 | 1,010.33 | 00:00:00 | | 2000-12-11 | 6,128,151 | 1,010.33 | 1,010.33 | 972.33 | 983.07 | 00:00:00 | | 2000-12-12 | 3,885,264 | 982.90 | 987.20 | 962.41 | 973.98 | 00:00:00 | | 2000-12-13 | 5,706,706 | 972.16 | 972.16 | 933.50 | 950.02 | 00:00:00 | | 2000-12-14 | 4,544,491 | 887.24 | 958.28 | 887.24 | 916.98 | 00:00:00 | | 2000-12-15 | 6,061,791 | 927.72 | 944.24 | 888.89 | 913.67 | 00:00:00 | | 2000-12-18 | 3,579,359 | 925.82 | 960.76 | 904.59 | 948.37 | 00:00:00 | | 2000-12-19 | 3,632,527 | 948.37 | 991.33 | 937.63 | 984.72 | 00:00:00 | | 2000-12-20 | 5,203,717 | 976.87 | 1,009.34 | 947.54 | 995.46 | 00:00:00 | | 2000-12-21 | 3,863,449 | 995.46 | 1,006.03 | 914.75 | 962.41 | 00:00:00 | | 2000-12-22 | 965,915 | 974.80 | 974.80 | 936.80 | 955.80 | 00:00:00 | | 2000-12-25 | 0 | 955.80 | 955.80 | 955.80 | 955.80 | 00:00:00 | | 2000-12-26 | 0 | 955.80 | 955.80 | 955.80 | 955.80 | 00:00:00 | | 2000-12-27 | 1,840,874 | 948.37 | 991.33 | 921.93 | 991.33 | 00:00:00 | | 2000-12-28 | 854,918 | 992.98 | 992.98 | 925.24 | 976.46 | 00:00:00 | | 2000-12-29 | 1,059,011 | 976.87 | 984.14 | 962.41 | 973.15 | 00:00:00 | | 2001-01-01 | 0 | 973.15 | 973.15 | 973.15 | 973.15 | 00:00:00 | | 2001-01-02 | 3,463,579 | 961.59 | 978.93 | 927.72 | 962.41 | 00:00:00 | | 2001-01-03 | 2,370,896 | 950.02 | 950.02 | 912.85 | 933.50 | 00:00:00 | | 2001-01-04 | 8,646,735 | 938.46 | 1,026.02 | 933.50 | 1,017.76 | 00:00:00 | | 2001-01-05 | 10,416,190 | 996.28 | 1,025.20 | 990.50 | 1,022.72 | 00:00:00 | | 2001-01-08 | 7,277,969 | 1,013.14 | 1,052.46 | 1,009.17 | 1,029.33 | 00:00:00 | | 2001-01-09 | 4,357,980 | 1,040.89 | 1,040.89 | 1,000.41 | 1,014.46 | 00:00:00 | | 2001-01-10 | 5,695,459 | 1,011.47 | 1,021.89 | 962.41 | 966.54 | 00:00:00 | | 2001-01-11 | 3,620,959 | 973.98 | 988.85 | 960.76 | 966.54 | 00:00:00 | | 2001-01-12 | 4,122,164 | 970.67 | 983.07 | 959.11 | 974.80 | 00:00:00 | | 2001-01-15 | 1,422,707 | 974.80 | 1,002.89 | 971.50 | 978.93 | 00:00:00 | | 2001-01-16 | 3,434,812 | 978.93 | 990.50 | 953.33 | 985.54 | 00:00:00 | | 2001-01-17 | 4,736,782 | 978.11 | 1,007.85 | 974.23 | 974.80 | 00:00:00 | | 2001-01-18 | 6,037,525 | 982.24 | 997.11 | 933.50 | 986.37 | 00:00:00 | | 2001-01-19 | 6,128,231 | 974.80 | 1,040.89 | 974.80 | 1,003.72 | 00:00:00 | | 2001-01-22 | 2,269,747 | 999.59 | 1,032.63 | 999.59 | 1,032.63 | 00:00:00 | | 2001-01-23 | 3,335,707 | 1,030.15 | 1,030.40 | 1,007.85 | 1,024.37 | 00:00:00 | | 2001-01-24 | 3,828,222 | 1,028.50 | 1,037.59 | 991.33 | 1,001.24 | 00:00:00 | | 2001-01-25 | 3,940,400 | 1,009.09 | 998.43 | 964.06 | 985.54 | 00:00:00 | | 2001-01-26 | 5,636,605 | 985.54 | 1,003.72 | 980.59 | 995.46 | 00:00:00 | | 2001-01-29 | 3,084,764 | 992.98 | 995.46 | 962.00 | 978.93 | 00:00:00 | | 2001-01-30 | 2,562,016 | 976.70 | 1,029.99 | 971.50 | 982.24 | 00:00:00 | | 2001-01-31 | 2,437,629 | 979.43 | 997.94 | 959.11 | 984.72 | 00:00:00 | | 2001-02-01 | 4,573,953 | 984.72 | 1,007.02 | 984.72 | 999.59 | 00:00:00 | | 2001-02-02 | 5,637,945 | 983.07 | 1,016.77 | 975.05 | 998.76 | 00:00:00 | | 2001-02-05 | 4,394,161 | 1,000.41 | 1,016.11 | 991.33 | 1,006.20 | 00:00:00 | | 2001-02-06 | 34,128,086 | 1,027.68 | 1,027.68 | 996.28 | 1,012.80 | 00:00:00 | | 2001-02-07 | 1,694,406 | 1,020.24 | 1,026.02 | 1,007.02 | 1,007.85 | 00:00:00 | | 2001-02-08 | 6,926,056 | 1,016.11 | 1,037.59 | 1,016.11 | 1,024.37 | 00:00:00 | | 2001-02-09 | 4,079,571 | 1,025.28 | 1,065.68 | 1,024.37 | 1,049.98 | 00:00:00 | | 2001-02-12 | 14,285,949 | 1,040.07 | 1,094.59 | 1,039.24 | 1,074.76 | 00:00:00 | | 2001-02-13 | 5,180,543 | 1,073.94 | 1,073.94 | 1,033.46 | 1,040.07 | 00:00:00 | | 2001-02-14 | 5,016,679 | 1,038.41 | 1,060.72 | 1,026.02 | 1,042.54 | 00:00:00 | | 2001-02-15 | 4,092,245 | 1,042.54 | 1,069.81 | 1,038.83 | 1,064.02 | 00:00:00 | | 2001-02-16 | 4,414,779 | 1,068.98 | 1,068.98 | 1,041.72 | 1,047.50 | 00:00:00 | | 2001-02-19 | 3,141,045 | 1,033.46 | 1,073.11 | 1,033.46 | 1,064.85 | 00:00:00 | | 2001-02-20 | 3,715,221 | 1,063.20 | 1,072.53 | 1,049.15 | 1,052.46 | 00:00:00 | | 2001-02-21 | 3,862,902 | 1,063.20 | 1,065.68 | 1,046.92 | 1,059.07 | 00:00:00 | | 2001-02-22 | 4,217,317 | 1,038.41 | 1,057.41 | 1,034.28 | 1,052.46 | 00:00:00 | | 2001-02-23 | 4,171,483 | 1,052.46 | 1,060.72 | 1,016.93 | 1,036.76 | 00:00:00 | | 2001-02-26 | 3,788,542 | 1,030.40 | 1,059.89 | 1,024.37 | 1,029.33 | 00:00:00 | | 2001-02-27 | 4,766,631 | 1,052.46 | 1,055.76 | 1,034.28 | 1,054.94 | 00:00:00 | | 2001-02-28 | 3,853,957 | 1,045.02 | 1,068.98 | 1,036.76 | 1,053.28 | 00:00:00 | | 2001-03-01 | 6,536,943 | 1,059.07 | 1,064.02 | 1,043.20 | 1,053.28 | 00:00:00 | | 2001-03-02 | 11,210,125 | 1,066.75 | 1,073.94 | 1,066.75 | 1,073.11 | 00:00:00 | | 2001-03-05 | 6,573,982 | 1,077.24 | 1,102.02 | 1,073.11 | 1,097.07 | 00:00:00 | | 2001-03-06 | 5,944,856 | 1,073.94 | 1,112.14 | 1,073.94 | 1,085.50 | 00:00:00 | | 2001-03-07 | 2,530,039 | 1,065.68 | 1,109.05 | 1,065.68 | 1,097.07 | 00:00:00 | | 2001-03-08 | 4,861,369 | 1,081.37 | 1,115.24 | 1,081.37 | 1,093.76 | 00:00:00 | | 2001-03-09 | 7,073,898 | 1,093.76 | 1,121.02 | 1,088.39 | 1,095.42 | 00:00:00 | | 2001-03-12 | 6,091,338 | 1,103.68 | 1,115.66 | 1,080.55 | 1,094.59 | 00:00:00 | | 2001-03-13 | 7,253,255 | 1,052.46 | 1,057.41 | 1,040.89 | 1,052.46 | 00:00:00 | | 2001-03-14 | 6,554,025 | 1,052.14 | 1,054.11 | 966.54 | 1,001.24 | 00:00:00 | | 2001-03-15 | 6,973,284 | 1,001.24 | 1,007.85 | 968.61 | 1,001.24 | 00:00:00 | | 2001-03-16 | 8,883,627 | 974.80 | 1,005.37 | 956.63 | 970.67 | 00:00:00 | | 2001-03-19 | 6,570,017 | 970.67 | 1,024.37 | 983.07 | 995.46 | 00:00:00 | | 2001-03-20 | 13,444,570 | 1,020.24 | 1,040.89 | 986.37 | 1,009.50 | 00:00:00 | | 2001-03-21 | 6,407,760 | 1,012.80 | 1,038.41 | 1,007.43 | 1,012.80 | 00:00:00 | | 2001-03-22 | 6,549,793 | 1,010.33 | 1,026.44 | 955.80 | 976.46 | 00:00:00 | | 2001-03-23 | 5,344,474 | 995.46 | 1,003.72 | 950.02 | 957.46 | 00:00:00 | | 2001-03-26 | 3,407,487 | 958.28 | 969.02 | 945.06 | 965.72 | 00:00:00 | | 2001-03-27 | 4,601,936 | 955.80 | 991.33 | 952.50 | 991.33 | 00:00:00 | | 2001-03-28 | 4,548,998 | 991.33 | 1,013.47 | 965.72 | 987.20 | 00:00:00 | | 2001-03-29 | 5,047,356 | 978.77 | 1,031.81 | 966.54 | 983.07 | 00:00:00 | | 2001-03-30 | 5,877,199 | 1,001.03 | 1,032.63 | 993.80 | 1,006.20 | 00:00:00 | | 2001-04-02 | 4,913,610 | 1,004.54 | 1,029.33 | 977.28 | 984.72 | 00:00:00 | | 2001-04-03 | 4,522,731 | 996.18 | 1,013.63 | 954.15 | 963.24 | 00:00:00 | | 2001-04-04 | 5,155,551 | 974.80 | 988.02 | 922.76 | 964.06 | 00:00:00 | | 2001-04-05 | 2,788,088 | 940.45 | 1,016.93 | 940.45 | 999.59 | 00:00:00 | | 2001-04-06 | 4,272,106 | 994.67 | 1,024.37 | 936.80 | 1,023.54 | 00:00:00 | | 2001-04-09 | 4,381,722 | 1,023.54 | 1,031.81 | 997.11 | 1,026.02 | 00:00:00 | | 2001-04-10 | 37,997,324 | 1,026.02 | 1,098.72 | 1,026.02 | 1,080.55 | 00:00:00 | | 2001-04-11 | 3,647,048 | 1,090.71 | 1,130.94 | 1,083.85 | 1,115.24 | 00:00:00 | | 2001-04-12 | 5,837,064 | 1,103.02 | 1,120.20 | 1,073.94 | 1,092.94 | 00:00:00 | | 2001-04-13 | 0 | 1,092.94 | 1,092.94 | 1,092.94 | 1,092.94 | 00:00:00 | | 2001-04-16 | 0 | 1,092.94 | 1,092.94 | 1,092.94 | 1,092.94 | 00:00:00 | | 2001-04-17 | 3,081,083 | 1,135.07 | 1,135.07 | 1,083.02 | 1,105.33 | 00:00:00 | | 2001-04-18 | 4,818,472 | 1,094.71 | 1,156.55 | 1,084.68 | 1,090.46 | 00:00:00 | | 2001-04-19 | 7,433,503 | 1,090.46 | 1,156.55 | 1,090.46 | 1,149.11 | 00:00:00 | | 2001-04-20 | 7,175,142 | 1,156.55 | 1,193.72 | 1,144.98 | 1,164.81 | 00:00:00 | | 2001-04-23 | 4,993,234 | 1,140.03 | 1,163.16 | 1,130.11 | 1,140.03 | 00:00:00 | | 2001-04-24 | 5,705,829 | 1,144.51 | 1,163.98 | 1,102.85 | 1,142.50 | 00:00:00 | | 2001-04-25 | 3,221,826 | 1,134.08 | 1,147.46 | 1,076.42 | 1,119.37 | 00:00:00 | | 2001-04-26 | 4,243,883 | 1,119.37 | 1,126.97 | 1,072.28 | 1,111.11 | 00:00:00 | | 2001-04-27 | 3,915,239 | 1,095.21 | 1,164.81 | 1,092.03 | 1,154.07 | 00:00:00 | | 2001-04-30 | 4,788,409 | 1,135.56 | 1,171.42 | 1,135.56 | 1,171.42 | 00:00:00 | | 2001-05-01 | 2,816,085 | 1,169.77 | 1,176.37 | 1,127.63 | 1,172.24 | 00:00:00 | | 2001-05-02 | 20,212,624 | 1,165.63 | 1,187.94 | 1,156.55 | 1,159.03 | 00:00:00 | | 2001-05-03 | 4,630,224 | 1,144.16 | 1,156.55 | 1,122.68 | 1,128.46 | 00:00:00 | | 2001-05-04 | 2,358,610 | 1,137.46 | 1,163.16 | 1,115.24 | 1,146.63 | 00:00:00 | | 2001-05-07 | 0 | 1,146.63 | 1,146.63 | 1,146.63 | 1,146.63 | 00:00:00 | | 2001-05-08 | 7,010,572 | 1,155.72 | 1,156.55 | 1,103.68 | 1,122.68 | 00:00:00 | | 2001-05-09 | 3,372,602 | 1,118.55 | 1,134.24 | 1,102.85 | 1,133.42 | 00:00:00 | | 2001-05-10 | 6,357,050 | 1,110.29 | 1,173.07 | 1,110.29 | 1,142.50 | 00:00:00 | | 2001-05-11 | 4,233,816 | 1,146.39 | 1,156.55 | 1,116.89 | 1,131.76 | 00:00:00 | | 2001-05-14 | 2,749,837 | 1,156.55 | 1,156.55 | 1,098.72 | 1,098.72 | 00:00:00 | | 2001-05-15 | 5,834,787 | 1,115.24 | 1,135.89 | 1,105.33 | 1,127.63 | 00:00:00 | | 2001-05-16 | 7,081,251 | 1,127.63 | 1,193.72 | 1,114.42 | 1,193.72 | 00:00:00 | | 2001-05-17 | 8,728,320 | 1,203.88 | 1,228.42 | 1,203.88 | 1,218.51 | 00:00:00 | | 2001-05-18 | 3,625,312 | 1,218.51 | 1,218.51 | 1,135.89 | 1,181.33 | 00:00:00 | | 2001-05-21 | 3,768,007 | 1,164.81 | 1,209.83 | 1,164.81 | 1,200.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
