|
 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 | | 2018-03-08 | 4,606,556 | 3,720.50 | 3,741.00 | 3,672.50 | 3,693.00 | 00:00:00 | | 2018-03-09 | 4,346,881 | 3,656.50 | 3,752.50 | 3,625.50 | 3,726.50 | 00:00:00 | | 2018-03-12 | 3,846,218 | 3,732.00 | 3,735.50 | 3,674.00 | 3,713.50 | 00:00:00 | | 2018-03-13 | 4,866,323 | 3,696.50 | 3,758.00 | 3,696.00 | 3,715.50 | 00:00:00 | | 2018-03-14 | 5,198,768 | 3,752.00 | 3,781.50 | 3,684.00 | 3,717.00 | 00:00:00 | | 2018-03-15 | 4,914,767 | 3,729.00 | 3,777.00 | 3,716.00 | 3,737.00 | 00:00:00 | | 2018-03-16 | 8,305,281 | 3,742.50 | 3,793.50 | 3,720.50 | 3,735.00 | 00:00:00 | | 2018-03-19 | 6,431,536 | 3,701.50 | 3,707.50 | 3,607.50 | 3,611.50 | 00:00:00 | | 2018-03-20 | 4,904,596 | 3,633.50 | 3,680.00 | 3,624.50 | 3,658.50 | 00:00:00 | | 2018-03-21 | 5,013,352 | 3,644.00 | 3,734.00 | 3,614.00 | 3,715.00 | 00:00:00 | | 2018-03-22 | 5,890,557 | 3,690.50 | 3,727.00 | 3,545.00 | 3,584.00 | 00:00:00 | | 2018-03-23 | 6,683,721 | 3,541.50 | 3,595.00 | 3,513.00 | 3,566.50 | 00:00:00 | | 2018-03-26 | 3,513,489 | 3,571.00 | 3,594.50 | 3,521.00 | 3,536.00 | 00:00:00 | | 2018-03-27 | 5,900,095 | 3,613.50 | 3,650.00 | 3,569.50 | 3,599.50 | 00:00:00 | | 2018-03-28 | 4,635,480 | 3,543.00 | 3,553.50 | 3,485.00 | 3,523.00 | 00:00:00 | | 2018-03-29 | 5,184,287 | 3,541.00 | 3,646.00 | 3,530.00 | 3,611.00 | 00:00:00 | | 2018-04-03 | 5,323,922 | 3,668.50 | 3,676.50 | 3,603.50 | 3,630.50 | 00:00:00 | | 2018-04-04 | 6,041,077 | 3,606.00 | 3,607.00 | 3,507.00 | 3,538.00 | 00:00:00 | | 2018-04-05 | 4,592,152 | 3,602.00 | 3,659.50 | 3,586.50 | 3,645.50 | 00:00:00 | | 2018-04-06 | 3,746,150 | 3,603.00 | 3,603.00 | 3,547.00 | 3,560.00 | 00:00:00 | | 2018-04-09 | 6,556,479 | 3,595.00 | 3,610.00 | 3,523.50 | 3,600.50 | 00:00:00 | | 2018-04-10 | 5,727,406 | 3,705.00 | 3,727.50 | 3,676.00 | 3,712.00 | 00:00:00 | | 2018-04-11 | 5,323,755 | 3,698.00 | 3,739.00 | 3,665.00 | 3,721.50 | 00:00:00 | | 2018-04-12 | 6,532,853 | 3,719.50 | 3,750.00 | 3,674.00 | 3,750.00 | 00:00:00 | | 2018-04-13 | 4,982,477 | 3,795.00 | 3,824.50 | 3,767.00 | 3,785.00 | 00:00:00 | | 2018-04-16 | 3,499,122 | 3,766.50 | 3,799.00 | 3,729.00 | 3,730.00 | 00:00:00 | | 2018-04-17 | 4,292,803 | 3,752.00 | 3,792.00 | 3,723.50 | 3,775.00 | 00:00:00 | | 2018-04-18 | 7,905,567 | 3,800.00 | 3,984.50 | 3,800.00 | 3,977.00 | 00:00:00 | | 2018-04-19 | 6,364,290 | 4,033.00 | 4,033.00 | 3,933.00 | 3,952.00 | 00:00:00 | | 2018-04-20 | 4,207,755 | 3,969.00 | 4,005.00 | 3,950.00 | 3,987.00 | 00:00:00 | | 2018-04-23 | 5,787,046 | 3,995.00 | 4,031.00 | 3,885.00 | 3,948.50 | 00:00:00 | | 2018-04-24 | 4,464,008 | 3,890.00 | 3,991.00 | 3,882.50 | 3,974.50 | 00:00:00 | | 2018-04-25 | 4,626,029 | 3,905.00 | 3,945.00 | 3,865.50 | 3,924.00 | 00:00:00 | | 2018-04-26 | 4,603,551 | 3,900.00 | 3,975.00 | 3,870.50 | 3,947.50 | 00:00:00 | | 2018-04-27 | 4,122,534 | 3,920.00 | 3,986.00 | 3,914.00 | 3,978.00 | 00:00:00 | | 2018-04-30 | 3,114,208 | 3,989.50 | 3,998.50 | 3,946.00 | 3,946.00 | 00:00:00 | | 2018-05-01 | 4,422,798 | 3,922.00 | 3,972.00 | 3,905.50 | 3,914.50 | 00:00:00 | | 2018-05-02 | 4,990,767 | 3,962.00 | 4,034.00 | 3,962.00 | 4,029.00 | 00:00:00 | | 2018-05-03 | 5,011,419 | 4,040.00 | 4,075.00 | 3,984.50 | 4,000.00 | 00:00:00 | | 2018-05-08 | 6,386,142 | 4,070.00 | 4,088.00 | 4,011.00 | 4,024.00 | 00:00:00 | | 2018-05-09 | 4,424,512 | 4,046.00 | 4,127.00 | 4,030.00 | 4,127.00 | 00:00:00 | | 2018-05-10 | 3,318,925 | 4,144.00 | 4,198.00 | 4,123.50 | 4,196.50 | 00:00:00 | | 2018-05-11 | 4,846,360 | 4,205.00 | 4,255.00 | 4,200.00 | 4,224.00 | 00:00:00 | | 2018-05-14 | 4,670,383 | 4,226.00 | 4,248.50 | 4,209.00 | 4,241.00 | 00:00:00 | | 2018-05-15 | 3,987,691 | 4,188.50 | 4,248.50 | 4,183.00 | 4,229.50 | 00:00:00 | | 2018-05-16 | 7,233,339 | 4,248.50 | 4,364.00 | 4,244.00 | 4,350.00 | 00:00:00 | | 2018-05-17 | 4,802,294 | 4,363.50 | 4,388.50 | 4,287.50 | 4,357.50 | 00:00:00 | | 2018-05-18 | 4,681,600 | 4,354.50 | 4,360.00 | 4,311.50 | 4,340.00 | 00:00:00 | | 2018-05-21 | 3,846,570 | 4,327.00 | 4,407.50 | 4,301.00 | 4,395.00 | 00:00:00 | | 2018-05-22 | 5,022,479 | 4,377.00 | 4,428.50 | 4,331.50 | 4,415.00 | 00:00:00 | | 2018-05-23 | 8,941,267 | 4,360.00 | 4,374.00 | 4,265.00 | 4,275.00 | 00:00:00 | | 2018-05-24 | 5,301,382 | 4,302.00 | 4,345.00 | 4,241.00 | 4,242.00 | 00:00:00 | | 2018-05-25 | 3,995,330 | 4,270.00 | 4,278.00 | 4,218.00 | 4,263.50 | 00:00:00 | | 2018-05-29 | 5,097,478 | 4,220.50 | 4,278.50 | 4,207.50 | 4,215.00 | 00:00:00 | | 2018-05-30 | 4,333,131 | 4,166.50 | 4,261.50 | 4,166.00 | 4,261.50 | 00:00:00 | | 2018-05-31 | 5,879,955 | 4,297.00 | 4,316.50 | 4,224.50 | 4,240.00 | 00:00:00 | | 2018-06-01 | 1,949,066 | 4,265.00 | 4,328.50 | 4,240.00 | 4,291.50 | 00:00:00 | | 2018-06-04 | 2,725,826 | 4,325.00 | 4,336.50 | 4,306.50 | 4,317.50 | 00:00:00 | | 2018-06-05 | 3,697,460 | 4,299.00 | 4,369.50 | 4,289.50 | 4,348.50 | 00:00:00 | | 2018-06-06 | 6,375,231 | 4,396.50 | 4,492.00 | 4,379.50 | 4,492.00 | 00:00:00 | | 2018-06-07 | 4,976,527 | 4,500.00 | 4,541.00 | 4,450.00 | 4,450.00 | 00:00:00 | | 2018-06-08 | 4,567,264 | 4,405.00 | 4,471.00 | 4,380.00 | 4,420.00 | 00:00:00 | | 2018-06-11 | 4,379,088 | 4,419.00 | 4,472.50 | 4,375.00 | 4,419.00 | 00:00:00 | | 2018-06-12 | 3,909,851 | 4,400.00 | 4,420.50 | 4,371.00 | 4,384.50 | 00:00:00 | | 2018-06-13 | 5,602,554 | 4,365.00 | 4,409.50 | 4,331.50 | 4,397.00 | 00:00:00 | | 2018-06-14 | 4,026,933 | 4,355.50 | 4,416.50 | 4,317.50 | 4,402.00 | 00:00:00 | | 2018-06-15 | 11,112,975 | 4,389.00 | 4,409.50 | 4,219.50 | 4,219.50 | 00:00:00 | | 2018-06-18 | 3,328,348 | 4,247.00 | 4,268.50 | 4,203.00 | 4,258.00 | 00:00:00 | | 2018-06-19 | 7,605,615 | 4,150.00 | 4,165.00 | 4,095.50 | 4,120.00 | 00:00:00 | | 2018-06-20 | 5,296,417 | 4,155.00 | 4,239.00 | 4,121.50 | 4,121.50 | 00:00:00 | | 2018-06-21 | 3,392,986 | 4,201.00 | 4,201.00 | 4,098.50 | 4,102.50 | 00:00:00 | | 2018-06-22 | 3,633,719 | 4,141.00 | 4,204.00 | 4,131.50 | 4,182.00 | 00:00:00 | | 2018-06-25 | 3,255,121 | 4,152.00 | 4,170.50 | 4,036.00 | 4,042.50 | 00:00:00 | | 2018-06-26 | 4,123,746 | 4,070.00 | 4,120.50 | 4,053.00 | 4,106.00 | 00:00:00 | | 2018-06-27 | 5,445,603 | 4,140.00 | 4,222.50 | 4,085.50 | 4,186.50 | 00:00:00 | | 2018-06-28 | 4,780,799 | 4,163.50 | 4,190.00 | 4,131.50 | 4,184.00 | 00:00:00 | | 2018-06-29 | 4,823,017 | 4,264.50 | 4,294.00 | 4,188.50 | 4,201.00 | 00:00:00 | | 2018-07-02 | 6,804,562 | 4,124.00 | 4,129.00 | 4,065.50 | 4,065.50 | 00:00:00 | | 2018-07-03 | 8,290,166 | 4,060.00 | 4,143.00 | 4,028.50 | 4,058.50 | 00:00:00 | | 2018-07-04 | 3,738,411 | 4,047.50 | 4,050.50 | 3,951.50 | 3,966.00 | 00:00:00 | | 2018-07-05 | 3,327,726 | 3,963.50 | 4,057.00 | 3,963.50 | 4,037.50 | 00:00:00 | | 2018-07-06 | 3,370,893 | 4,050.50 | 4,098.00 | 4,002.00 | 4,071.00 | 00:00:00 | | 2018-07-09 | 3,582,301 | 4,160.00 | 4,186.00 | 4,091.00 | 4,161.00 | 00:00:00 | | 2018-07-10 | 3,254,533 | 4,175.50 | 4,178.00 | 4,117.00 | 4,146.00 | 00:00:00 | | 2018-07-11 | 5,316,439 | 4,072.50 | 4,082.00 | 3,987.00 | 4,022.00 | 00:00:00 | | 2018-07-12 | 4,652,104 | 4,050.00 | 4,063.50 | 3,980.00 | 4,018.50 | 00:00:00 | | 2018-07-13 | 2,908,621 | 4,044.50 | 4,065.00 | 3,992.00 | 4,039.50 | 00:00:00 | | 2018-07-16 | 2,850,852 | 4,037.00 | 4,037.00 | 3,964.50 | 3,995.15 | 00:00:00 | | 2018-07-17 | 3,290,354 | 4,014.00 | 4,084.50 | 3,978.00 | 4,072.50 | 00:00:00 | | 2018-07-18 | 4,288,206 | 4,065.00 | 4,126.00 | 4,045.00 | 4,120.00 | 00:00:00 | | 2018-07-19 | 5,250,903 | 4,149.00 | 4,149.00 | 4,054.50 | 4,071.00 | 00:00:00 | | 2018-07-20 | 5,406,188 | 4,060.00 | 4,104.00 | 4,031.00 | 4,087.00 | 00:00:00 | | 2018-07-23 | 3,474,998 | 4,053.00 | 4,087.00 | 4,025.50 | 4,063.50 | 00:00:00 | | 2018-07-24 | 7,819,378 | 4,105.00 | 4,298.50 | 4,105.00 | 4,256.50 | 00:00:00 | | 2018-07-25 | 6,365,169 | 4,171.00 | 4,193.50 | 4,135.00 | 4,169.50 | 00:00:00 | | 2018-07-26 | 4,677,679 | 4,173.50 | 4,191.50 | 4,129.50 | 4,161.00 | 00:00:00 | | 2018-07-27 | 3,463,948 | 4,175.00 | 4,237.00 | 4,155.00 | 4,162.00 | 00:00:00 | | 2018-07-30 | 3,289,595 | 4,124.00 | 4,170.00 | 4,099.50 | 4,149.50 | 00:00:00 | | 2018-07-31 | 3,843,319 | 4,133.50 | 4,242.00 | 4,116.00 | 4,196.50 | 00:00:00 | | 2018-08-01 | 6,969,749 | 4,145.00 | 4,145.00 | 3,997.00 | 4,054.00 | 00:00:00 | | 2018-08-02 | 9,425,138 | 3,998.00 | 3,998.00 | 3,882.00 | 3,908.00 | 00:00:00 | | 2018-08-03 | 6,407,330 | 3,933.00 | 3,999.50 | 3,893.00 | 3,992.00 | 00:00:00 | | 2018-08-06 | 6,468,411 | 3,984.00 | 3,986.50 | 3,890.00 | 3,923.00 | 00:00:00 | | 2018-08-07 | 5,164,387 | 3,947.00 | 4,040.00 | 3,938.00 | 3,962.00 | 00:00:00 | | 2018-08-08 | 5,438,036 | 3,949.50 | 4,003.50 | 3,926.50 | 3,952.00 | 00:00:00 | | 2018-08-09 | 4,975,406 | 3,910.50 | 3,925.50 | 3,876.50 | 3,881.50 | 00:00:00 | | 2018-08-10 | 6,642,488 | 3,841.50 | 3,845.00 | 3,793.00 | 3,803.00 | 00:00:00 | | 2018-08-13 | 3,288,501 | 3,784.00 | 3,847.50 | 3,758.00 | 3,823.50 | 00:00:00 | | 2018-08-14 | 4,570,135 | 3,837.50 | 3,849.00 | 3,741.00 | 3,775.00 | 00:00:00 | | 2018-08-15 | 7,097,042 | 3,767.50 | 3,768.50 | 3,631.50 | 3,649.50 | 00:00:00 | | 2018-08-16 | 4,418,718 | 3,705.00 | 3,739.50 | 3,688.50 | 3,689.50 | 00:00:00 | | 2018-08-17 | 3,555,078 | 3,690.00 | 3,716.00 | 3,659.00 | 3,706.00 | 00:00:00 | | 2018-08-20 | 5,295,291 | 3,751.00 | 3,782.00 | 3,717.50 | 3,717.50 | 00:00:00 | | 2018-08-21 | 3,798,449 | 3,730.00 | 3,739.50 | 3,651.00 | 3,667.00 | 00:00:00 | | 2018-08-22 | 5,024,809 | 3,665.00 | 3,714.50 | 3,637.00 | 3,697.00 | 00:00:00 | | 2018-08-23 | 3,797,259 | 3,664.50 | 3,691.00 | 3,650.00 | 3,661.50 | 00:00:00 | | 2018-08-24 | 4,163,426 | 3,670.00 | 3,720.50 | 3,664.50 | 3,719.00 | 00:00:00 | | 2018-08-28 | 5,589,793 | 3,764.50 | 3,803.00 | 3,748.00 | 3,768.00 | 00:00:00 | | 2018-08-29 | 8,976,870 | 3,757.50 | 3,778.00 | 3,715.00 | 3,727.50 | 00:00:00 | | 2018-08-30 | 3,627,262 | 3,702.50 | 3,715.00 | 3,659.00 | 3,687.50 | 00:00:00 | | 2018-08-31 | 869,033 | 3,675.00 | 3,687.50 | 3,652.50 | 3,671.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
