|
 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 | | 2013-06-28 | 4,369,413 | 2,708.50 | 2,738.00 | 2,665.00 | 2,683.00 | 00:00:00 | | 2013-07-01 | 3,082,100 | 2,698.00 | 2,749.00 | 2,665.50 | 2,734.50 | 00:00:00 | | 2013-07-02 | 3,378,777 | 2,748.00 | 2,774.50 | 2,684.00 | 2,693.50 | 00:00:00 | | 2013-07-03 | 3,212,541 | 2,650.00 | 2,660.00 | 2,605.00 | 2,649.00 | 00:00:00 | | 2013-07-04 | 3,666,300 | 2,675.00 | 2,792.50 | 2,674.00 | 2,757.50 | 00:00:00 | | 2013-07-05 | 5,600,685 | 2,752.00 | 2,758.44 | 2,622.25 | 2,636.00 | 00:00:00 | | 2013-07-08 | 2,806,949 | 2,658.00 | 2,689.48 | 2,638.38 | 2,669.50 | 00:00:00 | | 2013-07-09 | 3,724,351 | 2,700.00 | 2,764.00 | 2,700.00 | 2,736.50 | 00:00:00 | | 2013-07-10 | 3,479,403 | 2,732.50 | 2,737.00 | 2,694.00 | 2,709.50 | 00:00:00 | | 2013-07-11 | 6,282,293 | 2,817.50 | 2,883.00 | 2,807.50 | 2,833.50 | 00:00:00 | | 2013-07-12 | 3,271,171 | 2,835.00 | 2,841.50 | 2,768.50 | 2,799.00 | 00:00:00 | | 2013-07-15 | 3,162,600 | 2,819.50 | 2,881.00 | 2,798.00 | 2,806.50 | 00:00:00 | | 2013-07-16 | 4,954,934 | 2,855.00 | 2,913.67 | 2,838.00 | 2,883.00 | 00:00:00 | | 2013-07-17 | 3,951,155 | 2,902.50 | 2,949.00 | 2,878.50 | 2,915.00 | 00:00:00 | | 2013-07-18 | 3,069,600 | 2,906.00 | 2,957.00 | 2,890.50 | 2,948.50 | 00:00:00 | | 2013-07-19 | 4,475,500 | 2,900.50 | 2,964.00 | 2,867.00 | 2,917.50 | 00:00:00 | | 2013-07-22 | 2,621,954 | 2,918.50 | 2,940.00 | 2,873.82 | 2,902.50 | 00:00:00 | | 2013-07-23 | 5,279,000 | 2,927.50 | 3,000.00 | 2,909.50 | 3,000.00 | 00:00:00 | | 2013-07-24 | 4,968,000 | 2,990.00 | 3,047.50 | 2,944.50 | 2,970.50 | 00:00:00 | | 2013-07-25 | 4,301,545 | 2,956.00 | 2,956.00 | 2,880.50 | 2,915.00 | 00:00:00 | | 2013-07-26 | 2,896,101 | 2,926.50 | 2,969.16 | 2,902.00 | 2,920.00 | 00:00:00 | | 2013-07-29 | 2,592,000 | 2,920.00 | 2,958.50 | 2,894.50 | 2,939.50 | 00:00:00 | | 2013-07-30 | 3,347,729 | 2,939.50 | 2,964.50 | 2,931.50 | 2,958.00 | 00:00:00 | | 2013-07-31 | 4,265,024 | 2,955.50 | 3,003.00 | 2,942.50 | 2,955.00 | 00:00:00 | | 2013-08-01 | 3,905,400 | 2,990.50 | 3,040.00 | 2,983.50 | 3,038.00 | 00:00:00 | | 2013-08-02 | 5,069,000 | 3,035.00 | 3,051.50 | 2,997.00 | 3,036.00 | 00:00:00 | | 2013-08-05 | 3,658,178 | 3,041.00 | 3,070.00 | 3,018.41 | 3,045.50 | 00:00:00 | | 2013-08-06 | 3,474,534 | 3,033.00 | 3,039.75 | 2,965.00 | 2,999.50 | 00:00:00 | | 2013-08-07 | 3,812,837 | 2,961.50 | 2,979.00 | 2,918.28 | 2,953.50 | 00:00:00 | | 2013-08-08 | 4,482,866 | 2,955.00 | 3,024.50 | 2,905.00 | 3,016.50 | 00:00:00 | | 2013-08-09 | 5,938,500 | 3,041.00 | 3,176.00 | 3,028.50 | 3,167.50 | 00:00:00 | | 2013-08-12 | 4,587,102 | 3,178.50 | 3,229.50 | 3,144.00 | 3,192.00 | 00:00:00 | | 2013-08-13 | 7,413,613 | 3,195.00 | 3,271.00 | 3,195.00 | 3,263.00 | 00:00:00 | | 2013-08-14 | 3,496,967 | 3,195.00 | 3,220.00 | 3,167.00 | 3,193.50 | 00:00:00 | | 2013-08-15 | 3,757,108 | 3,179.00 | 3,179.67 | 3,076.00 | 3,103.00 | 00:00:00 | | 2013-08-16 | 4,068,911 | 3,088.50 | 3,142.00 | 3,082.00 | 3,104.50 | 00:00:00 | | 2013-08-19 | 2,533,831 | 3,070.00 | 3,090.00 | 3,043.00 | 3,055.00 | 00:00:00 | | 2013-08-20 | 3,602,975 | 3,020.00 | 3,055.50 | 2,973.00 | 3,049.50 | 00:00:00 | | 2013-08-21 | 3,612,601 | 3,005.00 | 3,035.50 | 2,973.00 | 2,987.00 | 00:00:00 | | 2013-08-22 | 3,263,500 | 2,988.00 | 3,061.50 | 2,982.00 | 3,043.50 | 00:00:00 | | 2013-08-23 | 2,451,000 | 3,034.00 | 3,099.50 | 3,024.00 | 3,069.00 | 00:00:00 | | 2013-08-26 | 0 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 00:00:00 | | 2013-08-27 | 3,415,309 | 3,010.00 | 3,039.00 | 2,977.00 | 2,992.50 | 00:00:00 | | 2013-08-28 | 2,944,490 | 2,954.00 | 2,980.00 | 2,927.00 | 2,975.00 | 00:00:00 | | 2013-08-29 | 2,221,925 | 2,990.00 | 3,061.88 | 2,929.94 | 2,945.50 | 00:00:00 | | 2013-08-30 | 3,156,922 | 2,949.00 | 2,961.50 | 2,908.50 | 2,913.00 | 00:00:00 | | 2013-09-02 | 3,672,400 | 2,990.00 | 3,064.50 | 2,976.00 | 3,035.00 | 00:00:00 | | 2013-09-03 | 3,462,000 | 3,086.00 | 3,087.00 | 3,018.50 | 3,058.50 | 00:00:00 | | 2013-09-04 | 3,032,400 | 3,100.00 | 3,100.00 | 3,046.00 | 3,080.00 | 00:00:00 | | 2013-09-05 | 2,641,226 | 3,080.00 | 3,118.50 | 3,061.00 | 3,098.50 | 00:00:00 | | 2013-09-06 | 2,638,855 | 3,088.00 | 3,126.00 | 3,065.00 | 3,097.00 | 00:00:00 | | 2013-09-09 | 3,045,100 | 3,114.00 | 3,147.50 | 3,109.50 | 3,130.50 | 00:00:00 | | 2013-09-10 | 4,866,400 | 3,184.50 | 3,233.00 | 3,167.28 | 3,217.50 | 00:00:00 | | 2013-09-11 | 3,662,800 | 3,222.00 | 3,259.50 | 3,186.00 | 3,207.00 | 00:00:00 | | 2013-09-12 | 3,625,877 | 3,203.00 | 3,227.00 | 3,152.00 | 3,186.50 | 00:00:00 | | 2013-09-13 | 3,317,116 | 3,170.00 | 3,174.00 | 3,105.50 | 3,143.00 | 00:00:00 | | 2013-09-16 | 2,328,570 | 3,190.00 | 3,206.00 | 3,154.31 | 3,182.50 | 00:00:00 | | 2013-09-17 | 3,354,604 | 3,152.00 | 3,177.00 | 3,133.00 | 3,151.00 | 00:00:00 | | 2013-09-18 | 3,373,186 | 3,130.00 | 3,135.50 | 3,086.00 | 3,111.50 | 00:00:00 | | 2013-09-19 | 4,402,561 | 3,221.50 | 3,229.00 | 3,141.50 | 3,141.50 | 00:00:00 | | 2013-09-20 | 3,445,279 | 3,145.00 | 3,166.50 | 3,096.50 | 3,102.50 | 00:00:00 | | 2013-09-23 | 1,878,100 | 3,105.00 | 3,117.50 | 3,074.00 | 3,100.00 | 00:00:00 | | 2013-09-24 | 2,704,400 | 3,090.50 | 3,117.50 | 3,062.00 | 3,106.50 | 00:00:00 | | 2013-09-25 | 3,145,200 | 3,095.00 | 3,146.00 | 3,086.00 | 3,139.00 | 00:00:00 | | 2013-09-26 | 2,248,133 | 3,129.00 | 3,166.00 | 3,118.50 | 3,140.50 | 00:00:00 | | 2013-09-27 | 3,222,668 | 3,134.00 | 3,137.94 | 3,045.00 | 3,067.00 | 00:00:00 | | 2013-09-30 | 3,463,604 | 3,016.00 | 3,031.50 | 2,976.50 | 3,023.00 | 00:00:00 | | 2013-10-01 | 2,683,721 | 3,024.00 | 3,032.50 | 2,963.00 | 2,996.00 | 00:00:00 | | 2013-10-02 | 2,844,899 | 2,971.50 | 3,036.00 | 2,942.50 | 3,028.00 | 00:00:00 | | 2013-10-03 | 2,342,630 | 3,022.00 | 3,062.50 | 2,988.00 | 3,000.00 | 00:00:00 | | 2013-10-04 | 1,976,813 | 3,005.00 | 3,024.00 | 2,969.00 | 3,010.00 | 00:00:00 | | 2013-10-07 | 2,167,677 | 2,992.50 | 3,005.00 | 2,952.50 | 3,000.00 | 00:00:00 | | 2013-10-08 | 3,844,800 | 2,996.00 | 2,996.50 | 2,935.00 | 2,976.50 | 00:00:00 | | 2013-10-09 | 3,198,000 | 2,980.00 | 3,000.50 | 2,937.50 | 2,957.50 | 00:00:00 | | 2013-10-10 | 2,884,357 | 2,969.00 | 3,034.50 | 2,958.00 | 3,015.00 | 00:00:00 | | 2013-10-11 | 2,295,608 | 3,053.00 | 3,085.00 | 3,019.50 | 3,079.50 | 00:00:00 | | 2013-10-14 | 2,102,400 | 3,062.00 | 3,090.50 | 3,050.50 | 3,084.00 | 00:00:00 | | 2013-10-15 | 5,378,823 | 3,160.00 | 3,220.00 | 3,149.50 | 3,215.00 | 00:00:00 | | 2013-10-16 | 4,142,141 | 3,204.50 | 3,229.00 | 3,177.00 | 3,215.00 | 00:00:00 | | 2013-10-17 | 2,291,689 | 3,196.50 | 3,215.50 | 3,168.00 | 3,191.50 | 00:00:00 | | 2013-10-18 | 2,930,169 | 3,203.00 | 3,241.50 | 3,190.50 | 3,220.00 | 00:00:00 | | 2013-10-21 | 2,414,691 | 3,224.50 | 3,255.50 | 3,210.99 | 3,242.00 | 00:00:00 | | 2013-10-22 | 3,327,100 | 3,227.00 | 3,294.69 | 3,222.00 | 3,261.50 | 00:00:00 | | 2013-10-23 | 4,228,300 | 3,243.50 | 3,257.00 | 3,184.50 | 3,220.00 | 00:00:00 | | 2013-10-24 | 2,250,500 | 3,221.00 | 3,252.50 | 3,209.00 | 3,235.00 | 00:00:00 | | 2013-10-25 | 2,489,700 | 3,214.00 | 3,243.50 | 3,188.00 | 3,222.50 | 00:00:00 | | 2013-10-28 | 2,471,616 | 3,247.00 | 3,251.00 | 3,178.50 | 3,192.50 | 00:00:00 | | 2013-10-29 | 2,332,746 | 3,171.50 | 3,219.50 | 3,147.50 | 3,193.50 | 00:00:00 | | 2013-10-30 | 1,857,659 | 3,205.50 | 3,237.00 | 3,191.00 | 3,200.50 | 00:00:00 | | 2013-10-31 | 3,224,746 | 3,192.00 | 3,210.00 | 3,153.00 | 3,158.00 | 00:00:00 | | 2013-11-01 | 3,082,465 | 3,159.00 | 3,220.00 | 3,138.50 | 3,184.00 | 00:00:00 | | 2013-11-04 | 3,679,382 | 3,206.50 | 3,295.00 | 3,206.50 | 3,289.50 | 00:00:00 | | 2013-11-05 | 5,642,883 | 3,299.00 | 3,379.50 | 3,259.92 | 3,330.50 | 00:00:00 | | 2013-11-06 | 3,077,612 | 3,342.50 | 3,380.50 | 3,294.23 | 3,325.00 | 00:00:00 | | 2013-11-07 | 3,302,500 | 3,308.50 | 3,381.00 | 3,273.00 | 3,294.00 | 00:00:00 | | 2013-11-08 | 2,594,500 | 3,246.50 | 3,321.00 | 3,240.00 | 3,319.00 | 00:00:00 | | 2013-11-11 | 2,643,900 | 3,276.00 | 3,289.50 | 3,243.00 | 3,274.00 | 00:00:00 | | 2013-11-12 | 2,588,300 | 3,274.00 | 3,278.00 | 3,241.50 | 3,267.00 | 00:00:00 | | 2013-11-13 | 4,129,100 | 3,242.50 | 3,253.00 | 3,162.50 | 3,194.50 | 00:00:00 | | 2013-11-14 | 2,760,846 | 3,247.00 | 3,262.00 | 3,190.00 | 3,229.00 | 00:00:00 | | 2013-11-15 | 3,114,358 | 3,241.00 | 3,270.50 | 3,212.00 | 3,253.50 | 00:00:00 | | 2013-11-18 | 3,105,200 | 3,292.00 | 3,293.60 | 3,223.50 | 3,264.50 | 00:00:00 | | 2013-11-19 | 2,471,000 | 3,247.00 | 3,279.50 | 3,201.00 | 3,259.00 | 00:00:00 | | 2013-11-20 | 2,914,500 | 3,226.50 | 3,318.00 | 3,216.50 | 3,300.00 | 00:00:00 | | 2013-11-21 | 2,712,912 | 3,263.00 | 3,301.50 | 3,243.50 | 3,246.50 | 00:00:00 | | 2013-11-22 | 2,841,971 | 3,250.50 | 3,257.50 | 3,182.00 | 3,194.00 | 00:00:00 | | 2013-11-25 | 1,912,375 | 3,199.50 | 3,220.00 | 3,154.00 | 3,164.00 | 00:00:00 | | 2013-11-26 | 3,410,200 | 3,165.50 | 3,184.50 | 3,097.50 | 3,110.00 | 00:00:00 | | 2013-11-27 | 2,802,400 | 3,104.50 | 3,174.00 | 3,098.55 | 3,139.00 | 00:00:00 | | 2013-11-28 | 4,478,302 | 3,195.00 | 3,294.50 | 3,174.50 | 3,261.00 | 00:00:00 | | 2013-11-29 | 3,684,450 | 3,248.50 | 3,316.00 | 3,245.50 | 3,261.50 | 00:00:00 | | 2013-12-02 | 2,355,024 | 3,256.00 | 3,280.00 | 3,220.00 | 3,231.00 | 00:00:00 | | 2013-12-03 | 3,558,710 | 3,210.00 | 3,235.00 | 3,150.50 | 3,200.00 | 00:00:00 | | 2013-12-04 | 3,888,941 | 3,218.00 | 3,283.00 | 3,218.00 | 3,262.50 | 00:00:00 | | 2013-12-05 | 3,549,457 | 3,258.00 | 3,325.64 | 3,225.50 | 3,268.50 | 00:00:00 | | 2013-12-06 | 3,567,297 | 3,285.50 | 3,320.00 | 3,259.50 | 3,305.00 | 00:00:00 | | 2013-12-09 | 2,283,700 | 3,302.00 | 3,302.00 | 3,247.50 | 3,290.50 | 00:00:00 | | 2013-12-10 | 2,413,200 | 3,270.00 | 3,285.50 | 3,240.00 | 3,256.00 | 00:00:00 | | 2013-12-11 | 3,299,900 | 3,235.00 | 3,283.00 | 3,205.00 | 3,213.50 | 00:00:00 | | 2013-12-12 | 3,614,100 | 3,180.00 | 3,246.00 | 3,161.07 | 3,192.00 | 00:00:00 | | 2013-12-13 | 2,898,916 | 3,174.00 | 3,191.00 | 3,123.50 | 3,180.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
