|
 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 | | 2013-12-13 | 2,898,916 | 3,174.00 | 3,191.00 | 3,123.50 | 3,180.00 | 00:00:00 | | 2013-12-16 | 2,300,669 | 3,168.00 | 3,243.00 | 3,125.00 | 3,218.50 | 00:00:00 | | 2013-12-17 | 3,411,162 | 3,218.00 | 3,282.00 | 3,160.06 | 3,255.00 | 00:00:00 | | 2013-12-18 | 2,559,545 | 3,231.00 | 3,293.00 | 3,231.00 | 3,248.50 | 00:00:00 | | 2013-12-19 | 3,332,600 | 3,265.00 | 3,290.50 | 3,244.00 | 3,287.00 | 00:00:00 | | 2013-12-20 | 8,272,500 | 3,284.00 | 3,313.50 | 3,249.00 | 3,313.50 | 00:00:00 | | 2013-12-23 | 2,196,900 | 3,318.00 | 3,328.50 | 3,293.50 | 3,318.50 | 00:00:00 | | 2013-12-24 | 347,200 | 3,320.50 | 3,326.00 | 3,296.00 | 3,325.00 | 00:00:00 | | 2013-12-25 | 0 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 00:00:00 | | 2013-12-26 | 0 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 00:00:00 | | 2013-12-27 | 2,324,200 | 3,251.50 | 3,390.00 | 3,251.50 | 3,379.00 | 00:00:00 | | 2013-12-30 | 1,951,408 | 3,360.00 | 3,420.00 | 3,360.00 | 3,409.00 | 00:00:00 | | 2013-12-31 | 550,669 | 3,399.00 | 3,417.50 | 3,392.00 | 3,409.50 | 00:00:00 | | 2014-01-02 | 1,338,400 | 3,405.00 | 3,411.00 | 3,326.00 | 3,409.50 | 00:00:00 | | 2014-01-03 | 2,165,200 | 3,370.00 | 3,383.41 | 3,338.04 | 3,370.00 | 00:00:00 | | 2014-01-06 | 3,700,900 | 3,355.00 | 3,360.00 | 3,261.00 | 3,266.00 | 00:00:00 | | 2014-01-07 | 3,843,011 | 3,246.50 | 3,268.50 | 3,204.50 | 3,215.00 | 00:00:00 | | 2014-01-08 | 4,383,351 | 3,205.00 | 3,222.00 | 3,186.50 | 3,190.00 | 00:00:00 | | 2014-01-09 | 4,939,618 | 3,193.50 | 3,200.00 | 3,104.00 | 3,115.00 | 00:00:00 | | 2014-01-10 | 5,925,903 | 3,115.00 | 3,190.00 | 3,072.00 | 3,140.00 | 00:00:00 | | 2014-01-13 | 3,059,123 | 3,161.00 | 3,195.38 | 3,140.00 | 3,177.00 | 00:00:00 | | 2014-01-14 | 2,917,800 | 3,159.50 | 3,176.22 | 3,134.50 | 3,168.00 | 00:00:00 | | 2014-01-15 | 4,775,200 | 3,196.00 | 3,255.50 | 3,180.00 | 3,254.00 | 00:00:00 | | 2014-01-16 | 8,731,400 | 3,275.00 | 3,396.50 | 3,265.00 | 3,334.50 | 00:00:00 | | 2014-01-17 | 7,277,100 | 3,343.50 | 3,441.34 | 3,314.27 | 3,383.00 | 00:00:00 | | 2014-01-20 | 4,420,200 | 3,344.00 | 3,398.00 | 3,329.50 | 3,336.00 | 00:00:00 | | 2014-01-21 | 6,001,963 | 3,321.00 | 3,328.00 | 3,222.25 | 3,231.50 | 00:00:00 | | 2014-01-22 | 5,120,787 | 3,241.50 | 3,320.00 | 3,234.00 | 3,246.00 | 00:00:00 | | 2014-01-23 | 3,934,250 | 3,215.00 | 3,279.00 | 3,203.00 | 3,217.00 | 00:00:00 | | 2014-01-24 | 5,372,375 | 3,210.00 | 3,230.00 | 3,136.50 | 3,143.00 | 00:00:00 | | 2014-01-27 | 5,109,887 | 3,130.00 | 3,185.50 | 3,112.50 | 3,140.00 | 00:00:00 | | 2014-01-28 | 4,684,100 | 3,169.50 | 3,234.50 | 3,169.50 | 3,213.00 | 00:00:00 | | 2014-01-29 | 5,082,400 | 3,266.50 | 3,296.00 | 3,179.00 | 3,247.50 | 00:00:00 | | 2014-01-30 | 3,134,626 | 3,228.50 | 3,264.50 | 3,201.50 | 3,240.50 | 00:00:00 | | 2014-01-31 | 3,744,234 | 3,223.50 | 3,255.00 | 3,192.00 | 3,243.50 | 00:00:00 | | 2014-02-03 | 4,939,100 | 3,255.00 | 3,297.00 | 3,207.50 | 3,219.00 | 00:00:00 | | 2014-02-04 | 4,680,056 | 3,197.50 | 3,250.50 | 3,179.81 | 3,240.00 | 00:00:00 | | 2014-02-05 | 3,876,640 | 3,239.50 | 3,286.50 | 3,203.50 | 3,273.50 | 00:00:00 | | 2014-02-06 | 4,032,700 | 3,294.50 | 3,345.00 | 3,263.00 | 3,338.50 | 00:00:00 | | 2014-02-07 | 5,031,500 | 3,350.00 | 3,419.50 | 3,346.00 | 3,407.00 | 00:00:00 | | 2014-02-10 | 3,705,026 | 3,423.50 | 3,435.69 | 3,375.50 | 3,382.00 | 00:00:00 | | 2014-02-11 | 4,817,860 | 3,398.50 | 3,460.00 | 3,360.00 | 3,460.00 | 00:00:00 | | 2014-02-12 | 7,945,715 | 3,485.00 | 3,528.50 | 3,461.50 | 3,510.00 | 00:00:00 | | 2014-02-13 | 12,012,588 | 3,562.50 | 3,583.00 | 3,394.50 | 3,497.50 | 00:00:00 | | 2014-02-14 | 5,640,384 | 3,468.00 | 3,529.50 | 3,466.50 | 3,516.00 | 00:00:00 | | 2014-02-17 | 4,028,558 | 3,531.50 | 3,571.50 | 3,502.50 | 3,559.00 | 00:00:00 | | 2014-02-18 | 6,044,348 | 3,580.00 | 3,680.56 | 3,516.00 | 3,570.50 | 00:00:00 | | 2014-02-19 | 4,957,105 | 3,575.00 | 3,629.00 | 3,548.50 | 3,627.50 | 00:00:00 | | 2014-02-20 | 5,284,900 | 3,535.00 | 3,593.50 | 3,533.94 | 3,593.50 | 00:00:00 | | 2014-02-21 | 5,753,300 | 3,603.00 | 3,642.00 | 3,558.50 | 3,601.00 | 00:00:00 | | 2014-02-24 | 5,559,500 | 3,565.00 | 3,576.00 | 3,523.00 | 3,536.50 | 00:00:00 | | 2014-02-25 | 10,156,716 | 3,468.00 | 3,486.95 | 3,394.50 | 3,439.00 | 00:00:00 | | 2014-02-26 | 4,529,912 | 3,422.50 | 3,450.00 | 3,397.00 | 3,407.50 | 00:00:00 | | 2014-02-27 | 4,186,775 | 3,400.00 | 3,466.50 | 3,367.00 | 3,459.00 | 00:00:00 | | 2014-02-28 | 4,534,078 | 3,453.00 | 3,516.58 | 3,399.00 | 3,432.50 | 00:00:00 | | 2014-03-03 | 4,693,000 | 3,349.00 | 3,369.50 | 3,316.50 | 3,350.50 | 00:00:00 | | 2014-03-04 | 3,720,086 | 3,399.00 | 3,405.00 | 3,338.00 | 3,381.50 | 00:00:00 | | 2014-03-05 | 9,468,200 | 3,315.50 | 3,330.50 | 3,263.50 | 3,269.00 | 00:00:00 | | 2014-03-06 | 3,594,941 | 3,293.50 | 3,356.80 | 3,270.50 | 3,310.50 | 00:00:00 | | 2014-03-07 | 6,407,601 | 3,290.00 | 3,309.46 | 3,174.50 | 3,200.00 | 00:00:00 | | 2014-03-10 | 8,310,576 | 3,132.00 | 3,202.50 | 3,104.00 | 3,139.50 | 00:00:00 | | 2014-03-11 | 5,331,900 | 3,177.00 | 3,203.00 | 3,130.50 | 3,155.00 | 00:00:00 | | 2014-03-12 | 6,283,100 | 3,132.00 | 3,194.79 | 3,108.50 | 3,173.50 | 00:00:00 | | 2014-03-13 | 5,264,249 | 3,220.00 | 3,241.50 | 3,160.00 | 3,162.00 | 00:00:00 | | 2014-03-14 | 4,839,052 | 3,107.00 | 3,158.00 | 3,102.30 | 3,140.50 | 00:00:00 | | 2014-03-17 | 3,784,437 | 3,148.50 | 3,213.00 | 3,143.00 | 3,179.50 | 00:00:00 | | 2014-03-18 | 2,837,144 | 3,183.50 | 3,219.00 | 3,151.00 | 3,190.00 | 00:00:00 | | 2014-03-19 | 3,752,898 | 3,178.00 | 3,200.00 | 3,132.50 | 3,144.50 | 00:00:00 | | 2014-03-20 | 4,587,979 | 3,132.50 | 3,164.50 | 3,105.00 | 3,157.00 | 00:00:00 | | 2014-03-21 | 6,696,415 | 3,174.50 | 3,223.50 | 3,169.00 | 3,207.00 | 00:00:00 | | 2014-03-24 | 4,151,800 | 3,236.50 | 3,249.20 | 3,179.00 | 3,189.00 | 00:00:00 | | 2014-03-25 | 4,654,700 | 3,248.50 | 3,300.00 | 3,230.50 | 3,283.00 | 00:00:00 | | 2014-03-26 | 6,118,644 | 3,308.50 | 3,347.50 | 3,298.00 | 3,304.00 | 00:00:00 | | 2014-03-27 | 3,870,100 | 3,297.00 | 3,300.00 | 3,238.50 | 3,275.00 | 00:00:00 | | 2014-03-28 | 3,546,500 | 3,300.00 | 3,349.50 | 3,249.00 | 3,279.50 | 00:00:00 | | 2014-03-31 | 5,135,894 | 3,309.50 | 3,362.50 | 3,304.50 | 3,337.50 | 00:00:00 | | 2014-04-01 | 3,700,800 | 3,363.50 | 3,400.00 | 3,337.50 | 3,375.00 | 00:00:00 | | 2014-04-02 | 4,774,800 | 3,375.00 | 3,392.50 | 3,359.50 | 3,377.00 | 00:00:00 | | 2014-04-03 | 4,218,235 | 3,355.00 | 3,380.00 | 3,297.50 | 3,316.00 | 00:00:00 | | 2014-04-04 | 3,751,013 | 3,333.50 | 3,409.32 | 3,330.00 | 3,380.50 | 00:00:00 | | 2014-04-07 | 2,981,900 | 3,362.00 | 3,397.00 | 3,321.00 | 3,343.50 | 00:00:00 | | 2014-04-08 | 5,293,572 | 3,380.00 | 3,435.00 | 3,343.00 | 3,426.50 | 00:00:00 | | 2014-04-09 | 4,176,877 | 3,430.00 | 3,451.00 | 3,381.00 | 3,393.00 | 00:00:00 | | 2014-04-10 | 3,720,284 | 3,402.50 | 3,431.50 | 3,359.00 | 3,382.50 | 00:00:00 | | 2014-04-11 | 4,095,572 | 3,349.50 | 3,370.00 | 3,299.50 | 3,330.50 | 00:00:00 | | 2014-04-14 | 4,303,164 | 3,320.00 | 3,409.50 | 3,311.50 | 3,408.00 | 00:00:00 | | 2014-04-15 | 4,612,252 | 3,364.00 | 3,385.00 | 3,291.00 | 3,302.50 | 00:00:00 | | 2014-04-16 | 3,439,249 | 3,325.50 | 3,349.00 | 3,279.00 | 3,305.50 | 00:00:00 | | 2014-04-17 | 3,099,233 | 3,303.00 | 3,315.74 | 3,247.50 | 3,288.50 | 00:00:00 | | 2014-04-22 | 4,647,000 | 3,257.00 | 3,286.50 | 3,236.00 | 3,257.00 | 00:00:00 | | 2014-04-23 | 2,553,800 | 3,261.50 | 3,279.00 | 3,243.00 | 3,249.00 | 00:00:00 | | 2014-04-24 | 3,852,659 | 3,268.50 | 3,303.00 | 3,249.58 | 3,278.50 | 00:00:00 | | 2014-04-25 | 2,386,835 | 3,282.50 | 3,303.50 | 3,256.50 | 3,278.50 | 00:00:00 | | 2014-04-28 | 4,828,504 | 3,247.00 | 3,252.00 | 3,175.50 | 3,185.50 | 00:00:00 | | 2014-04-29 | 4,089,151 | 3,194.50 | 3,220.32 | 3,154.00 | 3,220.00 | 00:00:00 | | 2014-04-30 | 3,824,491 | 3,199.50 | 3,242.00 | 3,187.00 | 3,224.50 | 00:00:00 | | 2014-05-01 | 1,904,100 | 3,150.00 | 3,217.00 | 3,150.00 | 3,200.00 | 00:00:00 | | 2014-05-02 | 3,041,200 | 3,205.00 | 3,248.00 | 3,184.00 | 3,247.00 | 00:00:00 | | 2014-05-05 | 0 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 00:00:00 | | 2014-05-06 | 3,147,465 | 3,237.50 | 3,241.00 | 3,187.50 | 3,215.00 | 00:00:00 | | 2014-05-07 | 3,301,905 | 3,183.00 | 3,250.00 | 3,173.50 | 3,247.00 | 00:00:00 | | 2014-05-08 | 4,441,019 | 3,250.00 | 3,258.00 | 3,202.00 | 3,205.00 | 00:00:00 | | 2014-05-09 | 4,710,273 | 3,220.00 | 3,255.50 | 3,188.50 | 3,188.50 | 00:00:00 | | 2014-05-12 | 6,671,500 | 3,247.00 | 3,364.00 | 3,246.50 | 3,340.00 | 00:00:00 | | 2014-05-13 | 4,158,200 | 3,348.00 | 3,372.50 | 3,308.00 | 3,330.50 | 00:00:00 | | 2014-05-14 | 4,090,700 | 3,332.50 | 3,390.00 | 3,313.00 | 3,374.00 | 00:00:00 | | 2014-05-15 | 4,182,973 | 3,360.00 | 3,410.50 | 3,336.49 | 3,369.00 | 00:00:00 | | 2014-05-16 | 5,391,451 | 3,324.50 | 3,345.00 | 3,260.50 | 3,286.50 | 00:00:00 | | 2014-05-19 | 4,506,374 | 3,211.00 | 3,246.00 | 3,208.00 | 3,225.00 | 00:00:00 | | 2014-05-20 | 4,801,662 | 3,219.00 | 3,242.00 | 3,186.50 | 3,203.00 | 00:00:00 | | 2014-05-21 | 4,152,410 | 3,171.00 | 3,203.50 | 3,154.50 | 3,189.50 | 00:00:00 | | 2014-05-22 | 3,506,600 | 3,226.50 | 3,256.00 | 3,164.94 | 3,230.00 | 00:00:00 | | 2014-05-23 | 2,472,900 | 3,230.00 | 3,263.00 | 3,192.50 | 3,257.50 | 00:00:00 | | 2014-05-26 | 0 | 3,257.50 | 3,257.50 | 3,257.50 | 3,257.50 | 00:00:00 | | 2014-05-27 | 4,563,824 | 3,283.50 | 3,285.00 | 3,230.00 | 3,236.00 | 00:00:00 | | 2014-05-28 | 4,683,902 | 3,235.00 | 3,235.00 | 3,167.00 | 3,177.50 | 00:00:00 | | 2014-05-29 | 2,158,400 | 3,170.00 | 3,188.50 | 3,159.77 | 3,188.50 | 00:00:00 | | 2014-05-30 | 9,470,800 | 3,152.50 | 3,157.00 | 3,047.50 | 3,057.00 | 00:00:00 | | 2014-06-02 | 3,235,435 | 3,100.50 | 3,130.00 | 3,093.92 | 3,120.00 | 00:00:00 | | 2014-06-03 | 3,585,128 | 3,109.00 | 3,141.50 | 3,082.50 | 3,119.00 | 00:00:00 | | 2014-06-04 | 5,055,904 | 3,115.00 | 3,161.50 | 3,100.00 | 3,129.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
