|
 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 | | 2016-10-06 | 3,107,109 | 2,647.00 | 2,647.00 | 2,605.50 | 2,619.50 | 00:00:00 | | 2016-10-07 | 5,202,725 | 2,645.00 | 2,717.00 | 2,613.68 | 2,676.50 | 00:00:00 | | 2016-10-10 | 3,600,200 | 2,692.50 | 2,736.00 | 2,677.00 | 2,732.50 | 00:00:00 | | 2016-10-11 | 5,780,654 | 2,744.00 | 2,800.00 | 2,673.50 | 2,679.50 | 00:00:00 | | 2016-10-12 | 5,066,261 | 2,704.50 | 2,719.00 | 2,656.50 | 2,707.50 | 00:00:00 | | 2016-10-13 | 6,877,500 | 2,600.00 | 2,623.00 | 2,550.05 | 2,576.00 | 00:00:00 | | 2016-10-14 | 4,535,100 | 2,652.50 | 2,664.64 | 2,593.10 | 2,596.00 | 00:00:00 | | 2016-10-17 | 4,345,121 | 2,607.50 | 2,623.00 | 2,581.50 | 2,588.50 | 00:00:00 | | 2016-10-18 | 4,702,345 | 2,616.50 | 2,654.50 | 2,609.00 | 2,615.50 | 00:00:00 | | 2016-10-19 | 3,229,976 | 2,620.00 | 2,637.00 | 2,592.00 | 2,623.50 | 00:00:00 | | 2016-10-20 | 2,633,167 | 2,635.00 | 2,662.50 | 2,588.50 | 2,618.50 | 00:00:00 | | 2016-10-21 | 3,810,758 | 2,625.00 | 2,677.50 | 2,616.00 | 2,668.50 | 00:00:00 | | 2016-10-24 | 3,719,100 | 2,695.00 | 2,734.50 | 2,671.00 | 2,675.50 | 00:00:00 | | 2016-10-25 | 5,943,802 | 2,721.00 | 2,818.50 | 2,721.00 | 2,796.00 | 00:00:00 | | 2016-10-26 | 4,326,674 | 2,768.00 | 2,791.00 | 2,756.00 | 2,791.00 | 00:00:00 | | 2016-10-27 | 4,762,800 | 2,763.00 | 2,806.00 | 2,752.00 | 2,796.50 | 00:00:00 | | 2016-10-28 | 4,546,100 | 2,801.00 | 2,832.00 | 2,771.50 | 2,831.50 | 00:00:00 | | 2016-10-31 | 3,607,245 | 2,822.00 | 2,856.50 | 2,818.83 | 2,839.50 | 00:00:00 | | 2016-11-01 | 3,791,122 | 2,863.00 | 2,890.00 | 2,833.50 | 2,844.00 | 00:00:00 | | 2016-11-02 | 3,839,158 | 2,816.50 | 2,845.50 | 2,797.00 | 2,830.00 | 00:00:00 | | 2016-11-03 | 4,145,951 | 2,792.50 | 2,815.57 | 2,764.50 | 2,788.50 | 00:00:00 | | 2016-11-04 | 7,556,931 | 2,765.00 | 2,792.06 | 2,709.50 | 2,727.50 | 00:00:00 | | 2016-11-07 | 4,612,966 | 2,798.00 | 2,836.50 | 2,797.00 | 2,825.00 | 00:00:00 | | 2016-11-08 | 4,001,300 | 2,836.00 | 2,878.50 | 2,818.82 | 2,872.00 | 00:00:00 | | 2016-11-09 | 10,690,700 | 2,798.00 | 3,069.42 | 2,775.00 | 3,068.50 | 00:00:00 | | 2016-11-10 | 13,612,900 | 3,155.00 | 3,217.00 | 3,121.50 | 3,147.50 | 00:00:00 | | 2016-11-11 | 6,513,000 | 3,151.00 | 3,172.50 | 3,028.00 | 3,069.00 | 00:00:00 | | 2016-11-14 | 5,309,600 | 3,112.00 | 3,180.00 | 3,071.00 | 3,145.50 | 00:00:00 | | 2016-11-15 | 6,598,640 | 3,095.00 | 3,098.88 | 2,982.50 | 3,004.00 | 00:00:00 | | 2016-11-16 | 5,172,282 | 3,024.00 | 3,047.00 | 2,963.23 | 2,963.50 | 00:00:00 | | 2016-11-17 | 4,757,884 | 2,990.00 | 3,022.00 | 2,968.00 | 3,021.00 | 00:00:00 | | 2016-11-18 | 3,953,002 | 2,976.00 | 2,981.00 | 2,919.00 | 2,934.00 | 00:00:00 | | 2016-11-21 | 3,475,000 | 2,982.50 | 3,000.50 | 2,939.50 | 2,969.50 | 00:00:00 | | 2016-11-22 | 4,759,900 | 3,085.00 | 3,085.00 | 3,038.00 | 3,073.00 | 00:00:00 | | 2016-11-23 | 4,335,400 | 3,125.00 | 3,138.50 | 3,021.50 | 3,099.50 | 00:00:00 | | 2016-11-24 | 4,945,880 | 3,100.00 | 3,118.00 | 3,065.50 | 3,103.00 | 00:00:00 | | 2016-11-25 | 3,737,322 | 3,190.00 | 3,190.00 | 3,096.50 | 3,113.00 | 00:00:00 | | 2016-11-28 | 4,444,719 | 3,149.00 | 3,158.58 | 3,095.50 | 3,140.00 | 00:00:00 | | 2016-11-29 | 3,669,423 | 3,100.00 | 3,100.00 | 3,029.00 | 3,067.00 | 00:00:00 | | 2016-11-30 | 7,149,794 | 2,998.00 | 3,079.95 | 2,952.00 | 2,990.00 | 00:00:00 | | 2016-12-01 | 4,929,012 | 3,024.50 | 3,050.50 | 2,946.50 | 3,028.00 | 00:00:00 | | 2016-12-02 | 3,062,942 | 3,000.00 | 3,023.50 | 2,934.50 | 3,005.50 | 00:00:00 | | 2016-12-05 | 4,196,125 | 3,033.50 | 3,085.50 | 2,954.74 | 3,054.00 | 00:00:00 | | 2016-12-06 | 3,805,055 | 3,044.50 | 3,044.50 | 2,982.50 | 3,021.50 | 00:00:00 | | 2016-12-07 | 7,898,475 | 3,113.00 | 3,240.75 | 3,113.00 | 3,221.50 | 00:00:00 | | 2016-12-08 | 6,412,281 | 3,250.00 | 3,340.50 | 3,202.50 | 3,294.00 | 00:00:00 | | 2016-12-09 | 3,941,746 | 3,315.00 | 3,315.00 | 3,221.86 | 3,223.50 | 00:00:00 | | 2016-12-12 | 4,485,164 | 3,240.00 | 3,276.00 | 3,220.00 | 3,245.00 | 00:00:00 | | 2016-12-13 | 4,518,226 | 3,190.00 | 3,232.00 | 3,134.50 | 3,171.00 | 00:00:00 | | 2016-12-14 | 3,455,627 | 3,173.00 | 3,217.50 | 3,137.00 | 3,167.50 | 00:00:00 | | 2016-12-15 | 6,226,282 | 3,138.00 | 3,142.50 | 3,039.00 | 3,088.50 | 00:00:00 | | 2016-12-16 | 6,061,907 | 3,094.00 | 3,130.50 | 3,062.00 | 3,091.50 | 00:00:00 | | 2016-12-19 | 3,522,668 | 3,068.00 | 3,088.24 | 3,025.00 | 3,050.00 | 00:00:00 | | 2016-12-20 | 3,566,791 | 3,054.00 | 3,098.50 | 3,019.50 | 3,093.50 | 00:00:00 | | 2016-12-21 | 2,603,515 | 3,112.00 | 3,115.50 | 3,042.00 | 3,111.50 | 00:00:00 | | 2016-12-22 | 2,054,427 | 3,094.50 | 3,095.50 | 3,057.00 | 3,081.00 | 00:00:00 | | 2016-12-23 | 695,603 | 3,050.00 | 3,085.50 | 3,042.00 | 3,064.00 | 00:00:00 | | 2016-12-28 | 2,934,492 | 3,143.00 | 3,190.00 | 3,118.50 | 3,166.50 | 00:00:00 | | 2016-12-29 | 1,824,197 | 3,127.50 | 3,190.00 | 3,127.50 | 3,150.00 | 00:00:00 | | 2016-12-30 | 1,225,428 | 3,137.00 | 3,159.00 | 3,119.00 | 3,158.50 | 00:00:00 | | 2017-01-03 | 4,051,346 | 3,168.50 | 3,193.50 | 3,128.50 | 3,136.50 | 00:00:00 | | 2017-01-04 | 3,155,591 | 3,150.50 | 3,153.00 | 3,050.00 | 3,110.00 | 00:00:00 | | 2017-01-05 | 4,955,600 | 3,150.00 | 3,150.00 | 3,067.00 | 3,110.50 | 00:00:00 | | 2017-01-06 | 2,890,500 | 3,100.00 | 3,118.00 | 3,070.50 | 3,095.00 | 00:00:00 | | 2017-01-09 | 3,462,500 | 3,131.00 | 3,140.50 | 3,094.00 | 3,133.00 | 00:00:00 | | 2017-01-10 | 5,490,600 | 3,175.00 | 3,310.36 | 3,173.00 | 3,293.50 | 00:00:00 | | 2017-01-11 | 4,485,300 | 3,296.00 | 3,375.50 | 3,181.14 | 3,346.00 | 00:00:00 | | 2017-01-12 | 6,957,116 | 3,367.50 | 3,468.50 | 3,366.00 | 3,404.50 | 00:00:00 | | 2017-01-13 | 4,016,831 | 3,393.00 | 3,452.99 | 3,361.00 | 3,417.50 | 00:00:00 | | 2017-01-16 | 2,919,400 | 3,460.00 | 3,498.00 | 3,424.50 | 3,488.00 | 00:00:00 | | 2017-01-17 | 4,070,100 | 3,462.50 | 3,474.50 | 3,405.44 | 3,410.50 | 00:00:00 | | 2017-01-18 | 4,804,247 | 3,400.00 | 3,499.00 | 3,400.00 | 3,499.00 | 00:00:00 | | 2017-01-19 | 4,327,252 | 3,464.00 | 3,514.04 | 3,437.05 | 3,458.50 | 00:00:00 | | 2017-01-20 | 4,659,600 | 3,416.50 | 3,471.98 | 3,385.00 | 3,450.00 | 00:00:00 | | 2017-01-23 | 3,323,570 | 3,407.00 | 3,478.50 | 3,391.32 | 3,474.50 | 00:00:00 | | 2017-01-24 | 7,473,941 | 3,550.00 | 3,643.00 | 3,399.30 | 3,615.00 | 00:00:00 | | 2017-01-25 | 4,951,342 | 3,661.00 | 3,685.00 | 3,540.60 | 3,575.00 | 00:00:00 | | 2017-01-26 | 5,138,800 | 3,620.00 | 3,650.84 | 3,523.50 | 3,533.50 | 00:00:00 | | 2017-01-27 | 3,838,000 | 3,525.00 | 3,591.50 | 3,525.00 | 3,567.50 | 00:00:00 | | 2017-01-30 | 3,247,530 | 3,566.50 | 3,566.50 | 3,491.00 | 3,501.00 | 00:00:00 | | 2017-01-31 | 3,912,946 | 3,506.00 | 3,567.00 | 3,491.00 | 3,491.00 | 00:00:00 | | 2017-02-01 | 2,684,447 | 3,520.00 | 3,556.50 | 3,507.00 | 3,519.50 | 00:00:00 | | 2017-02-02 | 4,165,322 | 3,515.00 | 3,545.00 | 3,493.18 | 3,515.00 | 00:00:00 | | 2017-02-03 | 5,090,500 | 3,435.50 | 3,444.00 | 3,378.00 | 3,390.50 | 00:00:00 | | 2017-02-06 | 4,234,144 | 3,413.50 | 3,435.00 | 3,359.50 | 3,385.00 | 00:00:00 | | 2017-02-07 | 4,563,140 | 3,417.00 | 3,467.00 | 3,364.54 | 3,435.00 | 00:00:00 | | 2017-02-08 | 6,488,166 | 3,550.00 | 3,565.53 | 3,347.00 | 3,377.50 | 00:00:00 | | 2017-02-09 | 5,856,200 | 3,425.00 | 3,430.98 | 3,311.50 | 3,382.00 | 00:00:00 | | 2017-02-10 | 8,194,000 | 3,460.00 | 3,578.50 | 3,451.50 | 3,572.50 | 00:00:00 | | 2017-02-13 | 6,930,700 | 3,638.00 | 3,718.50 | 3,336.88 | 3,679.50 | 00:00:00 | | 2017-02-14 | 4,116,791 | 3,645.00 | 3,679.00 | 3,614.00 | 3,640.00 | 00:00:00 | | 2017-02-15 | 3,181,373 | 3,644.00 | 3,683.00 | 3,617.50 | 3,654.50 | 00:00:00 | | 2017-02-16 | 3,690,900 | 3,661.50 | 3,661.50 | 3,615.50 | 3,647.00 | 00:00:00 | | 2017-02-17 | 4,038,000 | 3,612.50 | 3,632.00 | 3,579.00 | 3,599.50 | 00:00:00 | | 2017-02-20 | 2,572,386 | 3,647.50 | 3,656.50 | 3,588.50 | 3,646.00 | 00:00:00 | | 2017-02-21 | 5,076,400 | 3,656.00 | 3,717.38 | 3,638.50 | 3,645.50 | 00:00:00 | | 2017-02-22 | 4,168,000 | 3,638.50 | 3,653.50 | 3,556.50 | 3,608.00 | 00:00:00 | | 2017-02-23 | 4,280,654 | 3,480.00 | 3,515.50 | 3,409.50 | 3,418.00 | 00:00:00 | | 2017-02-24 | 6,250,591 | 3,371.50 | 3,398.50 | 3,253.50 | 3,315.50 | 00:00:00 | | 2017-02-27 | 3,193,377 | 3,335.00 | 3,367.00 | 3,307.00 | 3,340.50 | 00:00:00 | | 2017-02-28 | 3,970,400 | 3,300.50 | 3,318.00 | 3,275.00 | 3,297.00 | 00:00:00 | | 2017-03-01 | 5,341,004 | 3,325.00 | 3,411.11 | 3,314.00 | 3,406.00 | 00:00:00 | | 2017-03-02 | 5,749,900 | 3,470.00 | 3,479.50 | 3,348.00 | 3,354.50 | 00:00:00 | | 2017-03-03 | 5,682,400 | 3,299.00 | 3,360.50 | 3,282.00 | 3,340.00 | 00:00:00 | | 2017-03-06 | 3,609,600 | 3,314.00 | 3,317.00 | 3,260.50 | 3,270.50 | 00:00:00 | | 2017-03-07 | 4,505,851 | 3,296.00 | 3,346.00 | 3,281.00 | 3,289.50 | 00:00:00 | | 2017-03-08 | 4,576,093 | 3,285.00 | 3,353.00 | 3,251.50 | 3,261.00 | 00:00:00 | | 2017-03-09 | 6,106,500 | 3,215.00 | 3,230.50 | 3,168.00 | 3,202.50 | 00:00:00 | | 2017-03-10 | 4,806,400 | 3,200.00 | 3,250.50 | 3,173.50 | 3,178.50 | 00:00:00 | | 2017-03-13 | 4,291,827 | 3,270.00 | 3,311.00 | 3,255.00 | 3,304.50 | 00:00:00 | | 2017-03-14 | 5,772,999 | 3,276.00 | 3,320.00 | 3,246.50 | 3,315.00 | 00:00:00 | | 2017-03-15 | 5,330,532 | 3,368.50 | 3,404.00 | 3,343.50 | 3,346.50 | 00:00:00 | | 2017-03-16 | 6,478,600 | 3,479.50 | 3,542.00 | 3,440.50 | 3,454.50 | 00:00:00 | | 2017-03-17 | 10,320,100 | 3,400.00 | 3,488.00 | 3,392.00 | 3,453.50 | 00:00:00 | | 2017-03-20 | 2,524,100 | 3,440.00 | 3,470.35 | 3,427.00 | 3,470.00 | 00:00:00 | | 2017-03-21 | 4,719,618 | 3,435.00 | 3,446.50 | 3,305.00 | 3,327.00 | 00:00:00 | | 2017-03-22 | 4,702,082 | 3,261.00 | 3,322.50 | 3,222.00 | 3,309.50 | 00:00:00 | | 2017-03-23 | 4,105,200 | 3,305.00 | 3,336.00 | 3,235.65 | 3,266.50 | 00:00:00 | | 2017-03-24 | 2,541,300 | 3,275.00 | 3,305.00 | 3,246.50 | 3,257.50 | 00:00:00 | | 2017-03-27 | 6,009,661 | 3,195.00 | 3,229.00 | 3,112.50 | 3,132.00 | 00:00:00 | | 2017-03-28 | 4,644,839 | 3,175.00 | 3,235.50 | 3,146.00 | 3,220.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
