|
 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 | | 2017-03-28 | 4,644,839 | 3,175.00 | 3,235.50 | 3,146.00 | 3,220.00 | 00:00:00 | | 2017-03-29 | 3,913,873 | 3,250.00 | 3,270.50 | 3,208.00 | 3,258.50 | 00:00:00 | | 2017-03-30 | 3,285,185 | 3,255.00 | 3,290.50 | 3,238.00 | 3,290.00 | 00:00:00 | | 2017-03-31 | 4,031,058 | 3,240.00 | 3,244.50 | 3,189.50 | 3,209.50 | 00:00:00 | | 2017-04-03 | 3,382,600 | 3,233.00 | 3,256.50 | 3,183.50 | 3,186.50 | 00:00:00 | | 2017-04-04 | 4,008,400 | 3,199.00 | 3,273.00 | 3,192.00 | 3,264.50 | 00:00:00 | | 2017-04-05 | 3,915,700 | 3,320.00 | 3,336.50 | 3,263.00 | 3,268.00 | 00:00:00 | | 2017-04-06 | 6,003,567 | 3,244.00 | 3,292.00 | 3,217.50 | 3,257.50 | 00:00:00 | | 2017-04-07 | 4,275,764 | 3,220.00 | 3,255.00 | 3,173.50 | 3,255.00 | 00:00:00 | | 2017-04-10 | 3,241,000 | 3,300.00 | 3,313.50 | 3,251.50 | 3,262.00 | 00:00:00 | | 2017-04-11 | 6,391,900 | 3,276.00 | 3,343.50 | 3,245.00 | 3,275.50 | 00:00:00 | | 2017-04-12 | 6,079,600 | 3,261.50 | 3,288.00 | 3,137.00 | 3,145.00 | 00:00:00 | | 2017-04-13 | 4,244,800 | 3,150.00 | 3,150.00 | 3,081.94 | 3,121.00 | 00:00:00 | | 2017-04-17 | 0 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 00:00:00 | | 2017-04-18 | 5,802,000 | 3,055.00 | 3,119.82 | 3,002.40 | 3,003.00 | 00:00:00 | | 2017-04-19 | 4,602,197 | 3,037.50 | 3,061.00 | 3,014.50 | 3,030.50 | 00:00:00 | | 2017-04-20 | 5,050,427 | 3,030.00 | 3,085.00 | 3,020.50 | 3,068.00 | 00:00:00 | | 2017-04-21 | 6,146,677 | 3,176.50 | 3,185.05 | 3,053.00 | 3,058.50 | 00:00:00 | | 2017-04-24 | 3,724,012 | 3,140.00 | 3,162.00 | 3,095.50 | 3,112.50 | 00:00:00 | | 2017-04-25 | 3,876,300 | 3,080.00 | 3,133.00 | 3,070.50 | 3,099.50 | 00:00:00 | | 2017-04-26 | 4,276,200 | 3,110.00 | 3,126.00 | 3,060.50 | 3,112.00 | 00:00:00 | | 2017-04-27 | 4,384,275 | 3,087.00 | 3,089.50 | 3,010.00 | 3,030.00 | 00:00:00 | | 2017-04-28 | 3,636,187 | 3,061.00 | 3,094.50 | 3,059.50 | 3,062.00 | 00:00:00 | | 2017-05-02 | 4,394,300 | 3,084.00 | 3,099.06 | 3,019.00 | 3,046.00 | 00:00:00 | | 2017-05-03 | 5,554,700 | 3,030.00 | 3,033.00 | 2,949.72 | 2,962.50 | 00:00:00 | | 2017-05-04 | 6,283,700 | 2,945.00 | 2,962.50 | 2,886.00 | 2,910.00 | 00:00:00 | | 2017-05-05 | 4,893,571 | 2,899.00 | 2,989.00 | 2,882.50 | 2,979.00 | 00:00:00 | | 2017-05-08 | 3,811,175 | 2,965.00 | 2,965.00 | 2,901.50 | 2,935.00 | 00:00:00 | | 2017-05-09 | 4,195,600 | 2,948.50 | 2,995.00 | 2,931.50 | 2,968.50 | 00:00:00 | | 2017-05-10 | 3,700,900 | 2,985.00 | 2,997.50 | 2,960.00 | 2,978.00 | 00:00:00 | | 2017-05-11 | 7,560,400 | 2,991.00 | 3,046.50 | 2,978.50 | 2,990.00 | 00:00:00 | | 2017-05-12 | 3,879,000 | 3,005.50 | 3,011.00 | 2,955.00 | 2,970.00 | 00:00:00 | | 2017-05-15 | 4,104,562 | 3,000.00 | 3,033.00 | 2,966.02 | 3,019.50 | 00:00:00 | | 2017-05-16 | 5,959,999 | 3,020.00 | 3,110.50 | 2,993.50 | 3,100.50 | 00:00:00 | | 2017-05-17 | 5,788,006 | 3,125.50 | 3,157.50 | 3,073.00 | 3,095.50 | 00:00:00 | | 2017-05-18 | 5,865,826 | 3,102.00 | 3,105.00 | 3,031.50 | 3,101.50 | 00:00:00 | | 2017-05-19 | 4,467,186 | 3,150.00 | 3,178.00 | 3,075.05 | 3,167.50 | 00:00:00 | | 2017-05-22 | 5,425,178 | 3,190.00 | 3,228.50 | 3,185.50 | 3,211.00 | 00:00:00 | | 2017-05-23 | 4,184,678 | 3,184.00 | 3,232.50 | 3,163.95 | 3,192.50 | 00:00:00 | | 2017-05-24 | 5,138,147 | 3,088.50 | 3,218.70 | 3,042.00 | 3,175.50 | 00:00:00 | | 2017-05-25 | 3,075,994 | 3,196.50 | 3,212.00 | 3,126.50 | 3,165.50 | 00:00:00 | | 2017-05-26 | 3,490,441 | 3,170.00 | 3,212.50 | 3,158.50 | 3,190.00 | 00:00:00 | | 2017-05-30 | 2,804,654 | 3,168.50 | 3,195.00 | 3,158.50 | 3,183.00 | 00:00:00 | | 2017-05-31 | 5,257,696 | 3,159.50 | 3,183.50 | 3,101.26 | 3,102.50 | 00:00:00 | | 2017-06-01 | 4,141,990 | 3,091.00 | 3,146.00 | 3,080.50 | 3,143.00 | 00:00:00 | | 2017-06-02 | 3,930,930 | 3,159.00 | 3,161.00 | 3,107.50 | 3,156.00 | 00:00:00 | | 2017-06-05 | 2,206,589 | 3,151.50 | 3,152.50 | 3,105.00 | 3,113.00 | 00:00:00 | | 2017-06-06 | 3,016,309 | 3,112.50 | 3,148.50 | 3,084.20 | 3,148.50 | 00:00:00 | | 2017-06-07 | 3,771,238 | 3,148.00 | 3,202.00 | 3,111.16 | 3,166.50 | 00:00:00 | | 2017-06-08 | 3,849,919 | 3,167.00 | 3,228.50 | 3,159.00 | 3,224.00 | 00:00:00 | | 2017-06-09 | 5,003,937 | 3,267.00 | 3,297.50 | 3,103.67 | 3,264.50 | 00:00:00 | | 2017-06-12 | 4,145,889 | 3,247.50 | 3,288.18 | 3,222.00 | 3,246.00 | 00:00:00 | | 2017-06-13 | 6,439,995 | 3,240.00 | 3,247.50 | 3,206.50 | 3,217.50 | 00:00:00 | | 2017-06-14 | 4,595,215 | 3,214.50 | 3,235.50 | 3,142.50 | 3,142.50 | 00:00:00 | | 2017-06-15 | 5,302,315 | 3,122.00 | 3,125.00 | 3,043.50 | 3,073.00 | 00:00:00 | | 2017-06-16 | 7,929,236 | 3,084.50 | 3,124.50 | 3,044.00 | 3,044.00 | 00:00:00 | | 2017-06-19 | 193,756 | 3,084.50 | 3,108.00 | 3,071.50 | 3,088.00 | 00:00:00 | | 2017-06-20 | 1,053,382 | 3,091.00 | 3,113.00 | 2,994.00 | 3,000.00 | 00:00:00 | | 2017-06-21 | 173,045 | 3,001.00 | 3,058.10 | 2,985.50 | 3,020.00 | 00:00:00 | | 2017-06-22 | 1,606,714 | 3,013.50 | 3,042.71 | 2,970.00 | 3,038.50 | 00:00:00 | | 2017-06-23 | 1,473,047 | 3,049.50 | 3,072.50 | 3,029.50 | 3,052.50 | 00:00:00 | | 2017-06-26 | 956,023 | 3,066.00 | 3,094.50 | 3,043.50 | 3,084.40 | 00:00:00 | | 2017-06-27 | 584,465 | 3,100.50 | 3,185.64 | 3,100.50 | 3,149.19 | 00:00:00 | | 2017-06-28 | 1,528,325 | 3,162.50 | 3,206.50 | 3,124.50 | 3,155.50 | 00:00:00 | | 2017-06-29 | 626,278 | 3,239.50 | 3,269.50 | 3,212.50 | 3,232.50 | 00:00:00 | | 2017-06-30 | 539,929 | 3,237.50 | 3,301.50 | 3,223.00 | 3,242.00 | 00:00:00 | | 2017-07-03 | 6,071,882 | 3,230.00 | 3,380.00 | 3,230.00 | 3,374.50 | 00:00:00 | | 2017-07-04 | 4,278,240 | 3,310.00 | 3,395.50 | 3,304.50 | 3,378.50 | 00:00:00 | | 2017-07-05 | 6,527,955 | 3,390.00 | 3,444.00 | 3,344.50 | 3,370.50 | 00:00:00 | | 2017-07-06 | 4,400,831 | 3,338.00 | 3,385.00 | 3,291.57 | 3,347.50 | 00:00:00 | | 2017-07-07 | 2,857,155 | 3,347.00 | 3,381.00 | 3,331.50 | 3,362.00 | 00:00:00 | | 2017-07-10 | 4,814,579 | 3,368.50 | 3,403.50 | 3,300.00 | 3,398.50 | 00:00:00 | | 2017-07-11 | 4,323,510 | 3,408.00 | 3,450.00 | 3,347.17 | 3,425.50 | 00:00:00 | | 2017-07-12 | 5,672,333 | 3,450.00 | 3,466.50 | 3,412.50 | 3,453.00 | 00:00:00 | | 2017-07-13 | 4,333,828 | 3,449.00 | 3,489.58 | 3,407.50 | 3,420.00 | 00:00:00 | | 2017-07-14 | 3,646,430 | 3,446.00 | 3,475.95 | 3,421.00 | 3,448.00 | 00:00:00 | | 2017-07-17 | 3,970,257 | 3,464.50 | 3,506.50 | 3,457.00 | 3,472.50 | 00:00:00 | | 2017-07-18 | 4,711,207 | 3,449.00 | 3,451.45 | 3,391.50 | 3,448.00 | 00:00:00 | | 2017-07-19 | 3,759,765 | 3,450.50 | 3,474.00 | 3,418.50 | 3,446.50 | 00:00:00 | | 2017-07-20 | 5,934,403 | 3,445.00 | 3,450.00 | 3,370.00 | 3,385.50 | 00:00:00 | | 2017-07-21 | 4,140,231 | 3,384.00 | 3,407.50 | 3,348.50 | 3,353.00 | 00:00:00 | | 2017-07-24 | 5,322,193 | 3,350.00 | 3,367.00 | 3,301.50 | 3,324.00 | 00:00:00 | | 2017-07-25 | 5,458,898 | 3,355.00 | 3,481.00 | 3,354.00 | 3,475.00 | 00:00:00 | | 2017-07-26 | 4,850,240 | 3,493.50 | 3,507.50 | 3,449.00 | 3,460.00 | 00:00:00 | | 2017-07-27 | 4,202,628 | 3,469.00 | 3,515.50 | 3,454.00 | 3,496.00 | 00:00:00 | | 2017-07-28 | 4,111,371 | 3,454.00 | 3,519.83 | 3,431.50 | 3,504.00 | 00:00:00 | | 2017-07-31 | 5,115,540 | 3,561.00 | 3,589.00 | 3,514.50 | 3,520.00 | 00:00:00 | | 2017-08-01 | 3,645,880 | 3,540.50 | 3,543.50 | 3,478.50 | 3,502.00 | 00:00:00 | | 2017-08-02 | 4,947,462 | 3,425.00 | 3,449.50 | 3,381.92 | 3,403.00 | 00:00:00 | | 2017-08-03 | 5,111,061 | 3,413.00 | 3,489.50 | 3,368.00 | 3,486.50 | 00:00:00 | | 2017-08-04 | 4,924,592 | 3,483.00 | 3,577.00 | 3,407.30 | 3,546.00 | 00:00:00 | | 2017-08-07 | 5,215,647 | 3,571.00 | 3,644.50 | 3,426.52 | 3,637.00 | 00:00:00 | | 2017-08-08 | 4,828,996 | 3,575.00 | 3,630.50 | 3,575.00 | 3,625.00 | 00:00:00 | | 2017-08-09 | 4,712,248 | 3,601.50 | 3,628.50 | 3,521.87 | 3,599.00 | 00:00:00 | | 2017-08-10 | 3,457,690 | 3,505.50 | 3,544.00 | 3,459.00 | 3,479.50 | 00:00:00 | | 2017-08-11 | 6,220,172 | 3,330.00 | 3,395.00 | 3,255.50 | 3,370.00 | 00:00:00 | | 2017-08-14 | 4,317,999 | 3,375.00 | 3,477.96 | 3,370.00 | 3,413.00 | 00:00:00 | | 2017-08-15 | 3,365,230 | 3,382.50 | 3,397.00 | 3,354.00 | 3,375.50 | 00:00:00 | | 2017-08-16 | 3,387,626 | 3,407.00 | 3,477.50 | 3,407.00 | 3,456.00 | 00:00:00 | | 2017-08-17 | 2,813,723 | 3,463.00 | 3,478.50 | 3,416.00 | 3,429.50 | 00:00:00 | | 2017-08-18 | 4,413,156 | 3,435.00 | 3,476.00 | 3,377.50 | 3,429.50 | 00:00:00 | | 2017-08-21 | 3,376,317 | 3,448.00 | 3,486.00 | 3,434.50 | 3,455.50 | 00:00:00 | | 2017-08-22 | 4,662,503 | 3,500.00 | 3,560.50 | 3,434.76 | 3,539.50 | 00:00:00 | | 2017-08-23 | 4,568,645 | 3,533.00 | 3,624.00 | 3,494.50 | 3,615.00 | 00:00:00 | | 2017-08-24 | 4,614,453 | 3,645.00 | 3,656.00 | 3,548.56 | 3,645.50 | 00:00:00 | | 2017-08-25 | 4,495,946 | 3,649.00 | 3,742.50 | 3,649.00 | 3,661.00 | 00:00:00 | | 2017-08-29 | 5,551,696 | 3,624.00 | 3,662.00 | 3,582.50 | 3,661.50 | 00:00:00 | | 2017-08-30 | 4,182,182 | 3,691.00 | 3,695.00 | 3,648.50 | 3,679.00 | 00:00:00 | | 2017-08-31 | 5,195,838 | 3,695.00 | 3,770.00 | 3,678.63 | 3,746.50 | 00:00:00 | | 2017-09-01 | 3,250,353 | 3,770.00 | 3,784.50 | 3,748.00 | 3,759.50 | 00:00:00 | | 2017-09-04 | 2,332,147 | 3,723.00 | 3,752.50 | 3,713.00 | 3,735.50 | 00:00:00 | | 2017-09-05 | 3,600,904 | 3,746.00 | 3,765.00 | 3,684.50 | 3,695.50 | 00:00:00 | | 2017-09-06 | 3,638,459 | 3,683.00 | 3,718.00 | 3,644.73 | 3,701.00 | 00:00:00 | | 2017-09-07 | 3,038,163 | 3,703.50 | 3,734.50 | 3,691.00 | 3,715.50 | 00:00:00 | | 2017-09-08 | 5,096,368 | 3,692.50 | 3,695.00 | 3,598.70 | 3,600.50 | 00:00:00 | | 2017-09-11 | 3,594,037 | 3,630.00 | 3,685.00 | 3,600.18 | 3,678.00 | 00:00:00 | | 2017-09-12 | 5,844,573 | 3,680.00 | 3,721.31 | 3,665.00 | 3,690.50 | 00:00:00 | | 2017-09-13 | 4,833,688 | 3,675.50 | 3,679.00 | 3,607.50 | 3,624.50 | 00:00:00 | | 2017-09-14 | 6,631,158 | 3,588.50 | 3,596.00 | 3,494.50 | 3,500.00 | 00:00:00 | | 2017-09-15 | 10,459,197 | 3,500.50 | 3,525.00 | 3,443.50 | 3,452.50 | 00:00:00 | | 2017-09-18 | 3,693,060 | 3,485.00 | 3,500.00 | 3,449.50 | 3,500.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
