|
 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 | | 2016-04-18 | 5,143,098 | 2,187.00 | 2,273.00 | 2,168.00 | 2,268.50 | 00:00:00 | | 2016-04-19 | 5,963,066 | 2,320.00 | 2,345.00 | 2,258.50 | 2,333.00 | 00:00:00 | | 2016-04-20 | 7,863,099 | 2,360.00 | 2,431.00 | 2,338.50 | 2,423.50 | 00:00:00 | | 2016-04-21 | 7,945,713 | 2,450.50 | 2,487.50 | 2,363.50 | 2,404.50 | 00:00:00 | | 2016-04-22 | 6,316,461 | 2,333.00 | 2,357.50 | 2,311.80 | 2,334.50 | 00:00:00 | | 2016-04-25 | 6,090,200 | 2,315.00 | 2,315.00 | 2,225.00 | 2,237.50 | 00:00:00 | | 2016-04-26 | 6,366,700 | 2,201.00 | 2,236.50 | 2,175.00 | 2,220.50 | 00:00:00 | | 2016-04-27 | 5,457,100 | 2,178.00 | 2,244.50 | 2,163.50 | 2,234.00 | 00:00:00 | | 2016-04-28 | 6,547,900 | 2,227.50 | 2,332.50 | 2,223.00 | 2,329.50 | 00:00:00 | | 2016-04-29 | 5,162,129 | 2,300.00 | 2,355.00 | 2,282.00 | 2,300.50 | 00:00:00 | | 2016-05-03 | 8,298,498 | 2,233.00 | 2,248.50 | 2,136.00 | 2,154.50 | 00:00:00 | | 2016-05-04 | 7,939,600 | 2,115.00 | 2,144.50 | 2,092.50 | 2,102.00 | 00:00:00 | | 2016-05-05 | 3,320,700 | 2,113.00 | 2,142.50 | 2,079.50 | 2,114.50 | 00:00:00 | | 2016-05-06 | 5,058,150 | 2,099.00 | 2,142.00 | 2,051.00 | 2,133.50 | 00:00:00 | | 2016-05-09 | 7,932,436 | 2,058.64 | 2,065.00 | 1,954.50 | 1,964.50 | 00:00:00 | | 2016-05-10 | 5,751,107 | 1,975.50 | 2,018.00 | 1,938.50 | 2,001.00 | 00:00:00 | | 2016-05-11 | 4,365,424 | 2,006.50 | 2,050.50 | 1,999.50 | 2,031.50 | 00:00:00 | | 2016-05-12 | 6,630,750 | 2,025.00 | 2,034.00 | 1,953.50 | 1,972.00 | 00:00:00 | | 2016-05-13 | 5,036,773 | 1,948.50 | 1,999.00 | 1,929.00 | 1,992.00 | 00:00:00 | | 2016-05-16 | 3,078,000 | 1,980.00 | 2,048.50 | 1,980.00 | 2,012.00 | 00:00:00 | | 2016-05-17 | 4,647,800 | 2,031.50 | 2,071.00 | 1,989.00 | 2,034.00 | 00:00:00 | | 2016-05-18 | 4,394,500 | 2,008.00 | 2,010.00 | 1,949.50 | 1,993.50 | 00:00:00 | | 2016-05-19 | 6,848,765 | 1,930.00 | 1,942.00 | 1,885.50 | 1,939.50 | 00:00:00 | | 2016-05-20 | 3,551,070 | 1,966.50 | 1,999.00 | 1,952.00 | 1,952.50 | 00:00:00 | | 2016-05-23 | 3,734,580 | 1,940.00 | 1,950.00 | 1,910.50 | 1,944.00 | 00:00:00 | | 2016-05-24 | 3,861,900 | 1,935.00 | 1,987.00 | 1,926.00 | 1,963.00 | 00:00:00 | | 2016-05-25 | 3,449,700 | 1,992.00 | 2,005.00 | 1,950.50 | 1,982.50 | 00:00:00 | | 2016-05-26 | 3,887,054 | 2,010.50 | 2,035.00 | 1,958.50 | 1,969.00 | 00:00:00 | | 2016-05-27 | 4,274,540 | 1,982.00 | 2,018.00 | 1,943.50 | 1,964.00 | 00:00:00 | | 2016-05-31 | 5,600,800 | 1,977.00 | 2,010.91 | 1,932.50 | 1,942.50 | 00:00:00 | | 2016-06-01 | 8,301,000 | 1,928.50 | 1,930.00 | 1,858.50 | 1,868.00 | 00:00:00 | | 2016-06-02 | 6,766,708 | 1,875.00 | 1,890.00 | 1,853.00 | 1,865.50 | 00:00:00 | | 2016-06-03 | 5,004,947 | 1,883.50 | 1,912.00 | 1,876.50 | 1,895.00 | 00:00:00 | | 2016-06-06 | 6,702,100 | 1,970.50 | 2,032.00 | 1,964.00 | 2,015.50 | 00:00:00 | | 2016-06-07 | 4,955,100 | 2,032.50 | 2,077.00 | 2,001.00 | 2,014.00 | 00:00:00 | | 2016-06-08 | 3,845,700 | 2,009.00 | 2,064.50 | 2,008.81 | 2,040.00 | 00:00:00 | | 2016-06-09 | 3,957,100 | 2,040.00 | 2,060.00 | 1,961.00 | 1,967.50 | 00:00:00 | | 2016-06-10 | 4,042,900 | 1,960.00 | 1,973.50 | 1,922.34 | 1,942.00 | 00:00:00 | | 2016-06-13 | 3,702,600 | 1,922.50 | 1,964.50 | 1,922.50 | 1,951.50 | 00:00:00 | | 2016-06-14 | 4,892,500 | 1,933.50 | 1,957.50 | 1,891.00 | 1,895.50 | 00:00:00 | | 2016-06-15 | 5,348,100 | 1,911.50 | 1,993.00 | 1,911.50 | 1,969.50 | 00:00:00 | | 2016-06-16 | 4,721,400 | 1,938.50 | 1,962.00 | 1,926.00 | 1,955.00 | 00:00:00 | | 2016-06-17 | 6,589,200 | 1,960.00 | 2,018.00 | 1,958.00 | 2,005.50 | 00:00:00 | | 2016-06-20 | 3,721,460 | 2,054.00 | 2,055.00 | 2,013.50 | 2,040.50 | 00:00:00 | | 2016-06-21 | 3,474,800 | 2,003.50 | 2,043.50 | 1,990.00 | 2,031.50 | 00:00:00 | | 2016-06-22 | 4,719,600 | 2,058.00 | 2,086.00 | 2,021.50 | 2,067.50 | 00:00:00 | | 2016-06-23 | 3,739,000 | 2,071.00 | 2,127.00 | 2,051.50 | 2,090.00 | 00:00:00 | | 2016-06-24 | 8,439,500 | 1,932.00 | 2,119.00 | 1,932.00 | 2,077.50 | 00:00:00 | | 2016-06-27 | 6,534,200 | 2,105.00 | 2,125.92 | 2,061.00 | 2,085.50 | 00:00:00 | | 2016-06-28 | 5,027,502 | 2,134.00 | 2,166.50 | 2,025.00 | 2,132.50 | 00:00:00 | | 2016-06-29 | 4,619,458 | 2,166.00 | 2,216.50 | 2,150.00 | 2,216.50 | 00:00:00 | | 2016-06-30 | 6,188,505 | 2,214.50 | 2,296.00 | 2,179.00 | 2,294.00 | 00:00:00 | | 2016-07-01 | 4,121,197 | 2,313.00 | 2,351.50 | 2,286.00 | 2,345.00 | 00:00:00 | | 2016-07-04 | 3,177,080 | 2,392.00 | 2,407.00 | 2,354.00 | 2,356.00 | 00:00:00 | | 2016-07-05 | 4,042,978 | 2,351.50 | 2,368.00 | 2,292.00 | 2,326.50 | 00:00:00 | | 2016-07-06 | 5,005,679 | 2,318.50 | 2,396.00 | 2,270.50 | 2,330.00 | 00:00:00 | | 2016-07-07 | 3,939,980 | 2,361.50 | 2,394.45 | 2,334.00 | 2,340.00 | 00:00:00 | | 2016-07-08 | 4,303,794 | 2,377.50 | 2,405.00 | 2,341.00 | 2,368.00 | 00:00:00 | | 2016-07-11 | 4,272,400 | 2,416.00 | 2,462.00 | 2,411.50 | 2,445.00 | 00:00:00 | | 2016-07-12 | 5,026,167 | 2,445.00 | 2,497.50 | 2,432.50 | 2,486.50 | 00:00:00 | | 2016-07-13 | 5,658,208 | 2,485.00 | 2,543.00 | 2,460.50 | 2,460.50 | 00:00:00 | | 2016-07-14 | 3,933,300 | 2,489.50 | 2,543.00 | 2,480.50 | 2,490.50 | 00:00:00 | | 2016-07-15 | 4,068,700 | 2,490.00 | 2,496.50 | 2,445.00 | 2,469.50 | 00:00:00 | | 2016-07-18 | 5,227,867 | 2,425.00 | 2,469.00 | 2,410.73 | 2,462.50 | 00:00:00 | | 2016-07-19 | 5,517,400 | 2,440.00 | 2,440.00 | 2,355.00 | 2,377.00 | 00:00:00 | | 2016-07-20 | 4,869,600 | 2,346.00 | 2,355.00 | 2,298.00 | 2,339.00 | 00:00:00 | | 2016-07-21 | 4,436,700 | 2,355.00 | 2,405.50 | 2,352.00 | 2,377.00 | 00:00:00 | | 2016-07-22 | 2,911,700 | 2,369.50 | 2,383.50 | 2,324.50 | 2,363.00 | 00:00:00 | | 2016-07-25 | 2,277,400 | 2,372.50 | 2,394.50 | 2,331.50 | 2,350.50 | 00:00:00 | | 2016-07-26 | 3,158,631 | 2,371.50 | 2,426.00 | 2,370.00 | 2,423.00 | 00:00:00 | | 2016-07-27 | 3,648,456 | 2,445.00 | 2,493.00 | 2,438.00 | 2,456.50 | 00:00:00 | | 2016-07-28 | 4,348,900 | 2,475.50 | 2,507.50 | 2,415.98 | 2,460.50 | 00:00:00 | | 2016-07-29 | 4,561,300 | 2,450.00 | 2,466.50 | 2,417.50 | 2,461.50 | 00:00:00 | | 2016-08-01 | 5,838,199 | 2,484.00 | 2,519.50 | 2,475.00 | 2,486.00 | 00:00:00 | | 2016-08-02 | 3,807,267 | 2,440.00 | 2,496.50 | 2,421.00 | 2,441.50 | 00:00:00 | | 2016-08-03 | 4,505,420 | 2,452.00 | 2,462.00 | 2,403.50 | 2,423.00 | 00:00:00 | | 2016-08-04 | 5,902,900 | 2,399.00 | 2,441.50 | 2,374.00 | 2,420.50 | 00:00:00 | | 2016-08-05 | 5,821,000 | 2,472.50 | 2,517.00 | 2,456.50 | 2,484.50 | 00:00:00 | | 2016-08-08 | 4,298,800 | 2,511.00 | 2,562.50 | 2,457.00 | 2,525.50 | 00:00:00 | | 2016-08-09 | 3,930,600 | 2,528.50 | 2,542.00 | 2,507.73 | 2,525.00 | 00:00:00 | | 2016-08-10 | 3,290,900 | 2,520.00 | 2,536.40 | 2,492.50 | 2,501.00 | 00:00:00 | | 2016-08-11 | 4,462,871 | 2,484.50 | 2,516.00 | 2,445.00 | 2,489.00 | 00:00:00 | | 2016-08-12 | 5,951,740 | 2,494.00 | 2,509.50 | 2,401.50 | 2,409.00 | 00:00:00 | | 2016-08-15 | 2,677,796 | 2,402.00 | 2,442.50 | 2,397.00 | 2,435.50 | 00:00:00 | | 2016-08-16 | 5,363,600 | 2,442.00 | 2,522.00 | 2,442.00 | 2,486.50 | 00:00:00 | | 2016-08-17 | 2,832,400 | 2,484.00 | 2,497.00 | 2,411.67 | 2,436.50 | 00:00:00 | | 2016-08-18 | 3,389,286 | 2,466.00 | 2,492.00 | 2,459.00 | 2,465.00 | 00:00:00 | | 2016-08-19 | 2,447,879 | 2,470.00 | 2,473.00 | 2,420.00 | 2,446.00 | 00:00:00 | | 2016-08-22 | 3,631,500 | 2,435.00 | 2,435.00 | 2,365.50 | 2,386.50 | 00:00:00 | | 2016-08-23 | 3,043,229 | 2,400.00 | 2,454.50 | 2,386.79 | 2,450.00 | 00:00:00 | | 2016-08-24 | 3,424,695 | 2,434.00 | 2,437.00 | 2,380.00 | 2,390.00 | 00:00:00 | | 2016-08-25 | 3,481,613 | 2,375.00 | 2,398.50 | 2,336.00 | 2,389.00 | 00:00:00 | | 2016-08-26 | 4,769,190 | 2,404.50 | 2,471.50 | 2,401.50 | 2,467.50 | 00:00:00 | | 2016-08-30 | 5,072,700 | 2,397.50 | 2,409.50 | 2,345.00 | 2,350.50 | 00:00:00 | | 2016-08-31 | 6,198,012 | 2,314.00 | 2,331.00 | 2,281.50 | 2,301.00 | 00:00:00 | | 2016-09-01 | 5,461,920 | 2,315.00 | 2,339.00 | 2,274.00 | 2,299.00 | 00:00:00 | | 2016-09-02 | 4,922,600 | 2,318.50 | 2,347.00 | 2,287.00 | 2,327.00 | 00:00:00 | | 2016-09-05 | 2,115,300 | 2,340.00 | 2,370.50 | 2,318.50 | 2,327.00 | 00:00:00 | | 2016-09-06 | 2,512,322 | 2,332.50 | 2,356.00 | 2,313.00 | 2,323.00 | 00:00:00 | | 2016-09-07 | 3,167,976 | 2,330.00 | 2,336.50 | 2,296.00 | 2,334.00 | 00:00:00 | | 2016-09-08 | 4,896,200 | 2,337.00 | 2,387.00 | 2,326.00 | 2,369.50 | 00:00:00 | | 2016-09-09 | 3,672,500 | 2,365.50 | 2,398.00 | 2,337.00 | 2,350.00 | 00:00:00 | | 2016-09-12 | 4,989,600 | 2,292.50 | 2,305.00 | 2,256.00 | 2,294.50 | 00:00:00 | | 2016-09-13 | 3,839,004 | 2,291.00 | 2,318.00 | 2,253.50 | 2,257.00 | 00:00:00 | | 2016-09-14 | 3,680,128 | 2,273.00 | 2,320.00 | 2,263.00 | 2,277.00 | 00:00:00 | | 2016-09-15 | 5,818,651 | 2,270.00 | 2,301.00 | 2,258.00 | 2,297.00 | 00:00:00 | | 2016-09-16 | 4,978,021 | 2,280.50 | 2,302.50 | 2,260.50 | 2,279.50 | 00:00:00 | | 2016-09-19 | 3,868,200 | 2,305.50 | 2,365.50 | 2,305.50 | 2,359.00 | 00:00:00 | | 2016-09-20 | 3,510,235 | 2,366.00 | 2,398.00 | 2,353.50 | 2,360.00 | 00:00:00 | | 2016-09-21 | 4,078,933 | 2,390.50 | 2,424.10 | 2,368.38 | 2,411.00 | 00:00:00 | | 2016-09-22 | 6,514,633 | 2,524.50 | 2,524.50 | 2,434.81 | 2,490.00 | 00:00:00 | | 2016-09-23 | 3,612,040 | 2,450.00 | 2,521.00 | 2,449.50 | 2,519.00 | 00:00:00 | | 2016-09-26 | 3,994,700 | 2,510.00 | 2,525.00 | 2,473.00 | 2,483.50 | 00:00:00 | | 2016-09-27 | 3,746,900 | 2,500.50 | 2,515.00 | 2,434.50 | 2,460.00 | 00:00:00 | | 2016-09-28 | 6,080,100 | 2,490.00 | 2,545.50 | 2,482.00 | 2,525.50 | 00:00:00 | | 2016-09-29 | 7,723,500 | 2,596.50 | 2,635.00 | 2,575.50 | 2,634.00 | 00:00:00 | | 2016-09-30 | 5,190,300 | 2,584.00 | 2,614.63 | 2,560.00 | 2,574.50 | 00:00:00 | | 2016-10-03 | 3,552,444 | 2,561.00 | 2,618.00 | 2,561.00 | 2,606.50 | 00:00:00 | | 2016-10-04 | 7,748,100 | 2,622.00 | 2,685.50 | 2,592.07 | 2,619.00 | 00:00:00 | | 2016-10-05 | 3,809,000 | 2,612.50 | 2,642.50 | 2,590.50 | 2,640.50 | 00:00:00 | | 2016-10-06 | 3,107,109 | 2,647.00 | 2,647.00 | 2,605.50 | 2,619.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
