|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 3,768,007 | 1,164.81 | 1,209.83 | 1,164.81 | 1,200.33 | 00:00:00 | | 2001-05-22 | 4,771,263 | 1,200.33 | 1,218.51 | 1,190.42 | 1,208.59 | 00:00:00 | | 2001-05-23 | 6,324,085 | 1,208.59 | 1,217.68 | 1,173.07 | 1,173.90 | 00:00:00 | | 2001-05-24 | 3,461,999 | 1,183.31 | 1,199.50 | 1,154.07 | 1,162.33 | 00:00:00 | | 2001-05-25 | 4,236,763 | 1,157.12 | 1,159.85 | 1,144.16 | 1,159.85 | 00:00:00 | | 2001-05-28 | 0 | 1,159.85 | 1,159.85 | 1,159.85 | 1,159.85 | 00:00:00 | | 2001-05-29 | 2,845,574 | 1,123.50 | 1,156.55 | 1,123.50 | 1,142.50 | 00:00:00 | | 2001-05-30 | 7,422,617 | 1,143.16 | 1,161.50 | 1,124.33 | 1,149.94 | 00:00:00 | | 2001-05-31 | 5,569,715 | 1,150.76 | 1,165.63 | 1,127.63 | 1,160.68 | 00:00:00 | | 2001-06-01 | 6,423,909 | 1,145.39 | 1,156.55 | 1,119.37 | 1,129.29 | 00:00:00 | | 2001-06-04 | 2,581,934 | 1,160.18 | 1,173.07 | 1,160.18 | 1,163.98 | 00:00:00 | | 2001-06-05 | 3,718,589 | 1,165.63 | 1,165.63 | 1,140.03 | 1,140.03 | 00:00:00 | | 2001-06-06 | 2,929,410 | 1,140.35 | 1,148.29 | 1,125.16 | 1,127.63 | 00:00:00 | | 2001-06-07 | 4,138,204 | 1,131.76 | 1,166.46 | 1,127.63 | 1,140.03 | 00:00:00 | | 2001-06-08 | 2,916,743 | 1,138.94 | 1,155.72 | 1,133.42 | 1,149.11 | 00:00:00 | | 2001-06-11 | 4,655,591 | 1,150.52 | 1,164.81 | 1,134.90 | 1,148.29 | 00:00:00 | | 2001-06-12 | 3,224,618 | 1,148.29 | 1,148.29 | 1,097.89 | 1,097.89 | 00:00:00 | | 2001-06-13 | 4,086,522 | 1,111.69 | 1,118.55 | 1,073.94 | 1,082.20 | 00:00:00 | | 2001-06-14 | 8,444,500 | 1,092.28 | 1,094.59 | 1,019.41 | 1,024.37 | 00:00:00 | | 2001-06-15 | 3,786,837 | 1,041.22 | 1,049.15 | 1,016.11 | 1,030.15 | 00:00:00 | | 2001-06-18 | 4,851,289 | 1,030.15 | 1,066.50 | 1,028.50 | 1,042.54 | 00:00:00 | | 2001-06-19 | 5,049,125 | 1,042.61 | 1,072.28 | 1,030.98 | 1,039.24 | 00:00:00 | | 2001-06-20 | 3,236,133 | 1,035.94 | 1,046.68 | 1,003.72 | 1,003.72 | 00:00:00 | | 2001-06-21 | 2,481,452 | 1,013.61 | 1,031.39 | 981.41 | 981.41 | 00:00:00 | | 2001-06-22 | 4,867,673 | 1,005.53 | 1,022.30 | 992.98 | 995.46 | 00:00:00 | | 2001-06-25 | 7,867,694 | 1,003.11 | 1,009.50 | 968.20 | 970.67 | 00:00:00 | | 2001-06-26 | 6,510,249 | 982.24 | 1,003.72 | 966.54 | 1,003.72 | 00:00:00 | | 2001-06-27 | 6,499,908 | 1,006.20 | 1,061.55 | 1,003.72 | 1,061.55 | 00:00:00 | | 2001-06-28 | 4,413,053 | 1,038.41 | 1,042.54 | 1,011.15 | 1,016.11 | 00:00:00 | | 2001-06-29 | 5,783,091 | 1,025.20 | 1,046.68 | 1,021.31 | 1,042.54 | 00:00:00 | | 2001-07-02 | 5,489,078 | 1,069.31 | 1,076.42 | 1,069.31 | 1,069.81 | 00:00:00 | | 2001-07-03 | 4,050,573 | 1,069.81 | 1,089.39 | 1,047.50 | 1,069.81 | 00:00:00 | | 2001-07-04 | 1,754,473 | 1,071.79 | 1,074.27 | 1,056.59 | 1,068.98 | 00:00:00 | | 2001-07-05 | 2,642,782 | 1,065.68 | 1,065.68 | 1,049.98 | 1,056.59 | 00:00:00 | | 2001-07-06 | 5,013,799 | 1,051.63 | 1,068.15 | 1,032.63 | 1,043.37 | 00:00:00 | | 2001-07-09 | 4,891,879 | 1,047.50 | 1,053.28 | 1,007.85 | 1,022.72 | 00:00:00 | | 2001-07-10 | 4,830,207 | 1,025.11 | 1,029.33 | 1,003.72 | 1,014.46 | 00:00:00 | | 2001-07-11 | 5,220,365 | 1,015.45 | 1,021.07 | 1,003.72 | 1,019.41 | 00:00:00 | | 2001-07-12 | 4,321,751 | 1,019.41 | 1,038.83 | 1,016.11 | 1,026.02 | 00:00:00 | | 2001-07-13 | 3,737,398 | 1,026.02 | 1,061.55 | 1,026.02 | 1,053.28 | 00:00:00 | | 2001-07-16 | 4,770,450 | 1,065.51 | 1,092.11 | 1,045.85 | 1,053.28 | 00:00:00 | | 2001-07-17 | 5,389,522 | 1,053.28 | 1,053.28 | 1,025.20 | 1,033.46 | 00:00:00 | | 2001-07-18 | 5,700,780 | 1,032.63 | 1,035.11 | 998.76 | 1,011.98 | 00:00:00 | | 2001-07-19 | 9,950,003 | 1,011.98 | 1,024.37 | 983.07 | 1,000.41 | 00:00:00 | | 2001-07-20 | 6,928,504 | 992.98 | 1,008.26 | 958.28 | 978.93 | 00:00:00 | | 2001-07-23 | 4,556,087 | 981.41 | 981.41 | 946.72 | 959.11 | 00:00:00 | | 2001-07-24 | 7,307,502 | 970.67 | 970.67 | 915.61 | 917.80 | 00:00:00 | | 2001-07-25 | 4,373,699 | 918.63 | 928.54 | 879.80 | 880.63 | 00:00:00 | | 2001-07-26 | 4,865,053 | 890.38 | 933.50 | 890.38 | 918.63 | 00:00:00 | | 2001-07-27 | 4,700,893 | 920.53 | 954.15 | 918.63 | 949.20 | 00:00:00 | | 2001-07-30 | 4,139,911 | 950.02 | 960.35 | 941.76 | 948.37 | 00:00:00 | | 2001-07-31 | 5,699,102 | 951.22 | 974.80 | 933.50 | 973.98 | 00:00:00 | | 2001-08-01 | 6,217,977 | 974.80 | 983.07 | 958.28 | 974.80 | 00:00:00 | | 2001-08-02 | 5,652,751 | 972.33 | 998.76 | 951.67 | 987.20 | 00:00:00 | | 2001-08-03 | 3,861,852 | 981.09 | 991.33 | 973.15 | 980.59 | 00:00:00 | | 2001-08-06 | 3,021,977 | 982.49 | 995.46 | 961.67 | 982.24 | 00:00:00 | | 2001-08-07 | 3,261,444 | 988.85 | 990.53 | 954.98 | 973.15 | 00:00:00 | | 2001-08-08 | 5,043,449 | 968.86 | 986.37 | 950.85 | 972.33 | 00:00:00 | | 2001-08-09 | 8,475,767 | 955.14 | 972.33 | 922.76 | 950.85 | 00:00:00 | | 2001-08-10 | 2,270,388 | 944.32 | 969.85 | 941.76 | 954.15 | 00:00:00 | | 2001-08-13 | 1,366,485 | 956.63 | 980.59 | 953.66 | 969.85 | 00:00:00 | | 2001-08-14 | 2,449,142 | 970.67 | 992.36 | 957.46 | 980.59 | 00:00:00 | | 2001-08-15 | 3,541,491 | 969.27 | 995.46 | 961.09 | 968.20 | 00:00:00 | | 2001-08-16 | 6,313,828 | 962.41 | 962.41 | 931.85 | 937.63 | 00:00:00 | | 2001-08-17 | 3,333,368 | 959.11 | 973.15 | 931.02 | 936.80 | 00:00:00 | | 2001-08-20 | 3,367,239 | 938.21 | 961.59 | 938.21 | 951.67 | 00:00:00 | | 2001-08-21 | 2,418,011 | 951.67 | 969.85 | 945.06 | 962.41 | 00:00:00 | | 2001-08-22 | 2,826,366 | 960.76 | 986.37 | 953.33 | 974.80 | 00:00:00 | | 2001-08-23 | 4,516,216 | 954.98 | 1,016.93 | 954.98 | 1,007.02 | 00:00:00 | | 2001-08-24 | 3,642,706 | 1,011.98 | 1,037.18 | 985.54 | 1,026.02 | 00:00:00 | | 2001-08-27 | 0 | 1,027.68 | 1,027.68 | 1,027.68 | 1,027.68 | 00:00:00 | | 2001-08-28 | 2,667,775 | 1,023.13 | 1,047.50 | 1,007.85 | 1,027.68 | 00:00:00 | | 2001-08-29 | 3,378,470 | 1,027.68 | 1,038.00 | 1,014.80 | 1,030.98 | 00:00:00 | | 2001-08-30 | 3,861,191 | 1,032.63 | 1,045.02 | 1,011.98 | 1,012.80 | 00:00:00 | | 2001-08-31 | 3,850,210 | 1,011.98 | 1,028.50 | 991.33 | 1,024.37 | 00:00:00 | | 2001-09-03 | 2,200,874 | 1,034.28 | 1,039.24 | 991.33 | 994.63 | 00:00:00 | | 2001-09-04 | 4,755,093 | 994.63 | 1,023.54 | 990.50 | 1,019.41 | 00:00:00 | | 2001-09-05 | 8,850,773 | 1,001.57 | 1,045.02 | 1,001.24 | 1,037.59 | 00:00:00 | | 2001-09-06 | 3,662,213 | 1,039.32 | 1,046.68 | 1,002.89 | 1,016.11 | 00:00:00 | | 2001-09-07 | 6,858,883 | 994.63 | 997.94 | 969.85 | 969.85 | 00:00:00 | | 2001-09-10 | 4,987,129 | 969.85 | 970.67 | 912.02 | 956.63 | 00:00:00 | | 2001-09-11 | 3,997,042 | 963.24 | 983.07 | 867.41 | 908.72 | 00:00:00 | | 2001-09-12 | 6,900,523 | 872.37 | 974.80 | 872.37 | 902.11 | 00:00:00 | | 2001-09-13 | 4,558,237 | 902.11 | 931.85 | 902.11 | 916.98 | 00:00:00 | | 2001-09-14 | 6,764,125 | 916.98 | 916.98 | 839.32 | 856.67 | 00:00:00 | | 2001-09-17 | 4,015,695 | 868.24 | 881.45 | 838.50 | 850.89 | 00:00:00 | | 2001-09-18 | 7,440,010 | 859.15 | 883.11 | 850.89 | 871.54 | 00:00:00 | | 2001-09-19 | 4,839,971 | 879.80 | 879.80 | 809.58 | 829.41 | 00:00:00 | | 2001-09-20 | 12,241,185 | 822.80 | 822.80 | 749.28 | 772.41 | 00:00:00 | | 2001-09-21 | 8,255,376 | 769.10 | 784.80 | 729.45 | 768.28 | 00:00:00 | | 2001-09-24 | 4,245,363 | 780.67 | 824.45 | 778.19 | 810.41 | 00:00:00 | | 2001-09-25 | 6,550,420 | 809.01 | 838.50 | 799.42 | 821.97 | 00:00:00 | | 2001-09-26 | 5,468,903 | 821.97 | 844.86 | 808.76 | 840.15 | 00:00:00 | | 2001-09-27 | 5,478,497 | 835.19 | 848.41 | 820.32 | 844.28 | 00:00:00 | | 2001-09-28 | 4,048,150 | 855.85 | 916.98 | 855.85 | 883.93 | 00:00:00 | | 2001-10-01 | 4,153,623 | 874.02 | 907.89 | 855.02 | 855.85 | 00:00:00 | | 2001-10-02 | 2,254,143 | 888.48 | 888.48 | 843.45 | 866.58 | 00:00:00 | | 2001-10-03 | 4,153,044 | 866.58 | 905.41 | 859.15 | 892.19 | 00:00:00 | | 2001-10-04 | 6,912,318 | 900.45 | 945.89 | 898.80 | 907.06 | 00:00:00 | | 2001-10-05 | 5,337,936 | 915.57 | 928.54 | 883.93 | 916.98 | 00:00:00 | | 2001-10-08 | 1,757,576 | 907.31 | 929.37 | 890.54 | 913.67 | 00:00:00 | | 2001-10-09 | 4,281,834 | 902.93 | 923.17 | 888.06 | 890.54 | 00:00:00 | | 2001-10-10 | 5,913,969 | 890.54 | 960.76 | 879.80 | 955.80 | 00:00:00 | | 2001-10-11 | 11,228,918 | 953.74 | 984.87 | 953.74 | 970.67 | 00:00:00 | | 2001-10-12 | 4,221,115 | 969.85 | 980.59 | 939.94 | 963.24 | 00:00:00 | | 2001-10-15 | 1,807,143 | 963.24 | 983.07 | 963.07 | 965.72 | 00:00:00 | | 2001-10-16 | 5,747,903 | 964.06 | 1,001.24 | 964.06 | 974.80 | 00:00:00 | | 2001-10-17 | 7,853,678 | 974.80 | 992.98 | 934.33 | 976.46 | 00:00:00 | | 2001-10-18 | 5,234,765 | 950.02 | 950.02 | 918.63 | 925.24 | 00:00:00 | | 2001-10-19 | 6,636,850 | 941.76 | 947.54 | 892.19 | 901.28 | 00:00:00 | | 2001-10-22 | 5,901,951 | 901.28 | 912.85 | 892.19 | 900.45 | 00:00:00 | | 2001-10-23 | 6,625,691 | 918.63 | 953.33 | 912.85 | 934.33 | 00:00:00 | | 2001-10-24 | 5,387,339 | 926.56 | 963.24 | 923.59 | 945.89 | 00:00:00 | | 2001-10-25 | 3,103,139 | 946.30 | 955.80 | 937.63 | 941.76 | 00:00:00 | | 2001-10-26 | 4,993,722 | 945.89 | 970.67 | 925.24 | 962.41 | 00:00:00 | | 2001-10-29 | 5,145,675 | 963.24 | 965.14 | 933.50 | 933.50 | 00:00:00 | | 2001-10-30 | 7,198,231 | 926.97 | 936.80 | 902.93 | 913.67 | 00:00:00 | | 2001-10-31 | 6,688,742 | 913.67 | 924.41 | 896.32 | 921.93 | 00:00:00 | | 2001-11-01 | 2,707,013 | 915.99 | 941.76 | 906.24 | 924.41 | 00:00:00 | | 2001-11-02 | 2,761,356 | 924.41 | 940.11 | 915.32 | 935.15 | 00:00:00 | | 2001-11-05 | 3,834,806 | 938.46 | 945.89 | 927.80 | 944.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
