|
 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 | | 2014-06-04 | 5,055,904 | 3,115.00 | 3,161.50 | 3,100.00 | 3,129.00 | 00:00:00 | | 2014-06-05 | 3,279,000 | 3,130.00 | 3,158.00 | 3,110.00 | 3,144.00 | 00:00:00 | | 2014-06-06 | 3,169,300 | 3,137.50 | 3,186.00 | 3,133.00 | 3,168.50 | 00:00:00 | | 2014-06-09 | 2,689,066 | 3,178.50 | 3,200.50 | 3,164.00 | 3,172.50 | 00:00:00 | | 2014-06-10 | 2,447,100 | 3,160.00 | 3,172.50 | 3,134.72 | 3,148.50 | 00:00:00 | | 2014-06-11 | 2,339,500 | 3,143.00 | 3,167.50 | 3,130.50 | 3,156.50 | 00:00:00 | | 2014-06-12 | 5,947,090 | 3,120.00 | 3,124.50 | 3,044.50 | 3,058.00 | 00:00:00 | | 2014-06-13 | 4,202,632 | 3,040.00 | 3,085.70 | 3,011.00 | 3,017.50 | 00:00:00 | | 2014-06-16 | 3,708,600 | 3,026.00 | 3,059.00 | 3,024.00 | 3,025.00 | 00:00:00 | | 2014-06-17 | 3,997,400 | 3,029.00 | 3,065.32 | 3,002.50 | 3,049.00 | 00:00:00 | | 2014-06-18 | 2,782,100 | 3,061.00 | 3,093.50 | 3,055.00 | 3,079.50 | 00:00:00 | | 2014-06-19 | 3,276,722 | 3,123.50 | 3,130.50 | 3,070.81 | 3,080.00 | 00:00:00 | | 2014-06-20 | 6,656,939 | 3,081.00 | 3,122.50 | 3,077.50 | 3,077.50 | 00:00:00 | | 2014-06-23 | 4,537,461 | 3,138.00 | 3,183.50 | 3,115.50 | 3,127.00 | 00:00:00 | | 2014-06-24 | 3,398,898 | 3,126.50 | 3,141.00 | 3,068.00 | 3,096.00 | 00:00:00 | | 2014-06-25 | 3,687,875 | 3,081.50 | 3,140.92 | 3,042.50 | 3,097.50 | 00:00:00 | | 2014-06-26 | 2,982,433 | 3,130.00 | 3,169.50 | 3,126.00 | 3,135.50 | 00:00:00 | | 2014-06-27 | 2,307,731 | 3,138.00 | 3,138.50 | 3,109.00 | 3,123.00 | 00:00:00 | | 2014-06-30 | 2,155,052 | 3,110.00 | 3,129.50 | 3,096.00 | 3,108.50 | 00:00:00 | | 2014-07-01 | 5,078,500 | 3,180.00 | 3,218.50 | 3,174.82 | 3,202.50 | 00:00:00 | | 2014-07-02 | 3,907,800 | 3,216.00 | 3,262.50 | 3,201.60 | 3,239.50 | 00:00:00 | | 2014-07-03 | 4,293,396 | 3,260.00 | 3,309.00 | 3,243.00 | 3,297.50 | 00:00:00 | | 2014-07-04 | 1,893,912 | 3,280.00 | 3,312.50 | 3,263.00 | 3,287.00 | 00:00:00 | | 2014-07-07 | 2,991,487 | 3,270.00 | 3,278.50 | 3,236.00 | 3,262.50 | 00:00:00 | | 2014-07-08 | 4,337,500 | 3,300.00 | 3,325.00 | 3,258.50 | 3,258.50 | 00:00:00 | | 2014-07-09 | 2,840,800 | 3,269.50 | 3,275.50 | 3,223.00 | 3,261.00 | 00:00:00 | | 2014-07-10 | 3,584,100 | 3,250.00 | 3,267.50 | 3,196.00 | 3,214.00 | 00:00:00 | | 2014-07-11 | 3,178,000 | 3,201.50 | 3,209.85 | 3,153.00 | 3,203.50 | 00:00:00 | | 2014-07-14 | 1,700,339 | 3,214.00 | 3,252.50 | 3,205.00 | 3,242.00 | 00:00:00 | | 2014-07-15 | 3,254,800 | 3,270.00 | 3,299.00 | 3,239.00 | 3,244.50 | 00:00:00 | | 2014-07-16 | 4,895,600 | 3,301.00 | 3,349.00 | 3,284.00 | 3,334.50 | 00:00:00 | | 2014-07-17 | 4,007,728 | 3,334.50 | 3,348.00 | 3,302.00 | 3,315.00 | 00:00:00 | | 2014-07-18 | 3,208,662 | 3,295.00 | 3,298.00 | 3,251.50 | 3,295.00 | 00:00:00 | | 2014-07-21 | 1,880,099 | 3,300.00 | 3,303.12 | 3,264.50 | 3,289.50 | 00:00:00 | | 2014-07-22 | 3,780,300 | 3,315.00 | 3,355.54 | 3,313.50 | 3,337.00 | 00:00:00 | | 2014-07-23 | 4,451,700 | 3,329.00 | 3,399.00 | 3,329.00 | 3,391.00 | 00:00:00 | | 2014-07-24 | 4,399,600 | 3,400.00 | 3,446.50 | 3,371.00 | 3,441.50 | 00:00:00 | | 2014-07-25 | 3,060,496 | 3,415.00 | 3,452.00 | 3,409.18 | 3,419.00 | 00:00:00 | | 2014-07-28 | 3,249,372 | 3,430.00 | 3,470.50 | 3,383.00 | 3,422.50 | 00:00:00 | | 2014-07-29 | 3,567,400 | 3,429.50 | 3,488.03 | 3,428.95 | 3,475.00 | 00:00:00 | | 2014-07-30 | 4,153,300 | 3,473.50 | 3,481.50 | 3,419.57 | 3,434.00 | 00:00:00 | | 2014-07-31 | 4,136,200 | 3,433.00 | 3,453.50 | 3,377.50 | 3,392.00 | 00:00:00 | | 2014-08-01 | 4,908,000 | 3,378.00 | 3,380.50 | 3,292.50 | 3,354.50 | 00:00:00 | | 2014-08-04 | 2,382,796 | 3,397.00 | 3,398.00 | 3,357.50 | 3,360.50 | 00:00:00 | | 2014-08-05 | 2,356,027 | 3,385.50 | 3,395.00 | 3,345.00 | 3,351.00 | 00:00:00 | | 2014-08-06 | 4,282,269 | 3,335.00 | 3,390.50 | 3,310.50 | 3,390.50 | 00:00:00 | | 2014-08-07 | 5,535,100 | 3,450.00 | 3,496.00 | 3,361.00 | 3,373.00 | 00:00:00 | | 2014-08-08 | 4,284,200 | 3,360.00 | 3,389.50 | 3,281.37 | 3,380.00 | 00:00:00 | | 2014-08-11 | 6,854,577 | 3,420.00 | 3,510.50 | 3,403.55 | 3,502.00 | 00:00:00 | | 2014-08-12 | 4,029,600 | 3,498.00 | 3,530.50 | 3,479.50 | 3,515.00 | 00:00:00 | | 2014-08-13 | 3,957,900 | 3,440.00 | 3,441.50 | 3,400.00 | 3,423.50 | 00:00:00 | | 2014-08-14 | 3,833,533 | 3,397.00 | 3,400.00 | 3,350.00 | 3,376.00 | 00:00:00 | | 2014-08-15 | 3,933,878 | 3,395.00 | 3,444.00 | 3,395.00 | 3,406.00 | 00:00:00 | | 2014-08-18 | 2,547,898 | 3,420.50 | 3,453.00 | 3,395.07 | 3,412.00 | 00:00:00 | | 2014-08-19 | 3,834,023 | 3,422.50 | 3,445.50 | 3,378.00 | 3,414.50 | 00:00:00 | | 2014-08-20 | 3,345,041 | 3,425.00 | 3,464.50 | 3,395.00 | 3,458.00 | 00:00:00 | | 2014-08-21 | 2,575,800 | 3,430.00 | 3,448.50 | 3,365.41 | 3,433.00 | 00:00:00 | | 2014-08-22 | 2,602,900 | 3,426.50 | 3,431.50 | 3,369.50 | 3,392.50 | 00:00:00 | | 2014-08-26 | 4,000,219 | 3,370.00 | 3,372.38 | 3,322.00 | 3,357.50 | 00:00:00 | | 2014-08-27 | 3,204,285 | 3,366.00 | 3,373.00 | 3,315.00 | 3,335.50 | 00:00:00 | | 2014-08-28 | 9,690,915 | 3,278.00 | 3,283.58 | 3,201.00 | 3,209.00 | 00:00:00 | | 2014-08-29 | 3,980,222 | 3,227.50 | 3,245.00 | 3,200.50 | 3,213.50 | 00:00:00 | | 2014-09-01 | 2,143,772 | 3,220.00 | 3,243.00 | 3,205.50 | 3,231.00 | 00:00:00 | | 2014-09-02 | 3,384,800 | 3,249.50 | 3,283.50 | 3,231.00 | 3,236.50 | 00:00:00 | | 2014-09-03 | 3,920,800 | 3,225.00 | 3,278.00 | 3,204.00 | 3,255.50 | 00:00:00 | | 2014-09-04 | 4,955,400 | 3,250.00 | 3,265.00 | 3,219.50 | 3,241.50 | 00:00:00 | | 2014-09-05 | 4,209,800 | 3,214.50 | 3,233.50 | 3,178.00 | 3,221.00 | 00:00:00 | | 2014-09-08 | 3,105,702 | 3,212.00 | 3,239.50 | 3,197.00 | 3,216.00 | 00:00:00 | | 2014-09-09 | 4,326,800 | 3,235.00 | 3,259.50 | 3,195.50 | 3,224.00 | 00:00:00 | | 2014-09-10 | 3,838,100 | 3,210.00 | 3,255.50 | 3,199.50 | 3,215.00 | 00:00:00 | | 2014-09-11 | 3,402,894 | 3,219.00 | 3,224.93 | 3,191.00 | 3,204.00 | 00:00:00 | | 2014-09-12 | 2,917,096 | 3,205.00 | 3,243.00 | 3,163.83 | 3,205.00 | 00:00:00 | | 2014-09-15 | 3,389,562 | 3,201.00 | 3,249.00 | 3,184.50 | 3,235.00 | 00:00:00 | | 2014-09-16 | 3,576,779 | 3,230.00 | 3,242.50 | 3,202.00 | 3,231.50 | 00:00:00 | | 2014-09-17 | 3,507,026 | 3,264.00 | 3,274.00 | 3,232.00 | 3,239.50 | 00:00:00 | | 2014-09-18 | 3,564,963 | 3,229.50 | 3,248.00 | 3,202.00 | 3,229.50 | 00:00:00 | | 2014-09-19 | 8,107,898 | 3,215.00 | 3,220.00 | 3,167.50 | 3,179.00 | 00:00:00 | | 2014-09-22 | 5,999,359 | 3,130.50 | 3,130.50 | 3,052.00 | 3,058.50 | 00:00:00 | | 2014-09-23 | 5,741,300 | 3,109.50 | 3,116.50 | 3,057.00 | 3,108.00 | 00:00:00 | | 2014-09-24 | 5,537,200 | 3,160.00 | 3,185.00 | 3,119.50 | 3,182.50 | 00:00:00 | | 2014-09-25 | 4,936,705 | 3,165.00 | 3,168.50 | 3,090.00 | 3,105.00 | 00:00:00 | | 2014-09-26 | 3,016,013 | 3,104.50 | 3,129.50 | 3,070.92 | 3,090.00 | 00:00:00 | | 2014-09-29 | 3,146,800 | 3,063.00 | 3,069.50 | 3,025.50 | 3,051.00 | 00:00:00 | | 2014-09-30 | 6,088,500 | 3,054.00 | 3,072.92 | 3,018.00 | 3,031.50 | 00:00:00 | | 2014-10-01 | 3,467,300 | 3,033.50 | 3,044.00 | 3,010.00 | 3,020.00 | 00:00:00 | | 2014-10-02 | 4,959,981 | 3,021.00 | 3,090.00 | 2,950.00 | 2,988.00 | 00:00:00 | | 2014-10-03 | 5,645,806 | 3,013.50 | 3,021.50 | 2,926.50 | 2,949.50 | 00:00:00 | | 2014-10-06 | 4,476,677 | 2,955.00 | 3,022.00 | 2,935.50 | 2,997.00 | 00:00:00 | | 2014-10-07 | 13,814,000 | 3,180.00 | 3,188.40 | 2,940.00 | 3,020.50 | 00:00:00 | | 2014-10-08 | 6,134,000 | 3,040.00 | 3,042.50 | 2,969.25 | 2,989.00 | 00:00:00 | | 2014-10-09 | 5,857,100 | 3,065.00 | 3,083.50 | 3,003.08 | 3,053.00 | 00:00:00 | | 2014-10-10 | 5,975,100 | 3,000.50 | 3,015.50 | 2,955.50 | 2,965.00 | 00:00:00 | | 2014-10-13 | 6,260,600 | 2,980.00 | 3,100.00 | 2,965.70 | 3,090.00 | 00:00:00 | | 2014-10-14 | 6,819,951 | 3,195.00 | 3,195.00 | 3,133.67 | 3,163.50 | 00:00:00 | | 2014-10-15 | 8,135,571 | 3,164.00 | 3,200.00 | 3,043.10 | 3,072.50 | 00:00:00 | | 2014-10-16 | 10,416,800 | 3,125.00 | 3,140.00 | 3,011.50 | 3,083.00 | 00:00:00 | | 2014-10-17 | 6,261,500 | 3,092.50 | 3,119.00 | 3,040.00 | 3,099.00 | 00:00:00 | | 2014-10-20 | 4,119,640 | 3,105.00 | 3,120.50 | 3,073.50 | 3,079.00 | 00:00:00 | | 2014-10-21 | 5,029,058 | 3,085.00 | 3,155.00 | 3,070.50 | 3,140.00 | 00:00:00 | | 2014-10-22 | 5,244,526 | 3,149.00 | 3,149.00 | 3,074.30 | 3,089.50 | 00:00:00 | | 2014-10-23 | 6,126,700 | 3,062.00 | 3,124.35 | 3,013.50 | 3,061.50 | 00:00:00 | | 2014-10-24 | 3,928,600 | 3,046.50 | 3,057.37 | 3,000.00 | 3,012.50 | 00:00:00 | | 2014-10-27 | 3,908,687 | 3,038.50 | 3,052.50 | 2,957.00 | 2,987.00 | 00:00:00 | | 2014-10-28 | 4,165,236 | 3,006.00 | 3,035.50 | 2,997.00 | 3,023.50 | 00:00:00 | | 2014-10-29 | 4,450,335 | 3,050.00 | 3,065.92 | 2,980.00 | 2,986.50 | 00:00:00 | | 2014-10-30 | 6,270,600 | 3,008.00 | 3,008.00 | 2,915.50 | 2,946.50 | 00:00:00 | | 2014-10-31 | 4,945,700 | 3,020.00 | 3,024.63 | 2,927.50 | 2,971.50 | 00:00:00 | | 2014-11-03 | 3,026,900 | 2,958.50 | 3,011.50 | 2,943.50 | 2,969.00 | 00:00:00 | | 2014-11-04 | 3,142,126 | 2,953.00 | 2,990.50 | 2,935.50 | 2,956.50 | 00:00:00 | | 2014-11-05 | 3,706,492 | 2,963.00 | 2,994.50 | 2,934.00 | 2,988.00 | 00:00:00 | | 2014-11-06 | 3,570,962 | 2,950.00 | 2,988.00 | 2,942.00 | 2,967.50 | 00:00:00 | | 2014-11-07 | 4,376,860 | 2,992.00 | 3,056.00 | 2,991.00 | 3,039.00 | 00:00:00 | | 2014-11-10 | 2,974,000 | 3,049.00 | 3,084.50 | 2,998.50 | 3,024.00 | 00:00:00 | | 2014-11-11 | 4,846,600 | 3,010.00 | 3,010.00 | 2,937.00 | 2,986.00 | 00:00:00 | | 2014-11-12 | 3,901,700 | 2,970.00 | 3,027.00 | 2,960.59 | 3,021.00 | 00:00:00 | | 2014-11-13 | 2,823,000 | 3,020.00 | 3,058.00 | 3,006.78 | 3,044.50 | 00:00:00 | | 2014-11-14 | 3,422,400 | 3,040.00 | 3,047.50 | 2,981.50 | 3,040.00 | 00:00:00 | | 2014-11-17 | 2,512,699 | 3,031.00 | 3,087.50 | 3,025.28 | 3,058.00 | 00:00:00 | | 2014-11-18 | 4,719,500 | 3,025.00 | 3,057.50 | 2,996.50 | 3,004.00 | 00:00:00 | | 2014-11-19 | 6,353,800 | 2,946.50 | 2,967.50 | 2,920.00 | 2,942.00 | 00:00:00 | | 2014-11-20 | 7,259,752 | 2,886.00 | 2,974.80 | 2,814.50 | 2,865.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
