|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 3,834,806 | 938.46 | 945.89 | 927.80 | 944.24 | 00:00:00 | | 2001-11-06 | 5,960,285 | 944.24 | 969.85 | 941.76 | 945.89 | 00:00:00 | | 2001-11-07 | 4,827,852 | 942.59 | 964.89 | 942.59 | 958.28 | 00:00:00 | | 2001-11-08 | 5,274,309 | 958.28 | 974.80 | 938.46 | 969.85 | 00:00:00 | | 2001-11-09 | 9,104,020 | 969.85 | 993.19 | 953.19 | 983.89 | 00:00:00 | | 2001-11-12 | 7,754,285 | 991.24 | 997.11 | 965.14 | 978.11 | 00:00:00 | | 2001-11-13 | 6,964,811 | 974.80 | 1,021.89 | 973.15 | 1,016.11 | 00:00:00 | | 2001-11-14 | 11,593,776 | 1,020.24 | 1,081.37 | 1,020.24 | 1,058.24 | 00:00:00 | | 2001-11-15 | 22,453,707 | 1,058.24 | 1,112.76 | 1,058.24 | 1,082.20 | 00:00:00 | | 2001-11-16 | 10,520,130 | 1,097.89 | 1,097.89 | 1,058.24 | 1,082.20 | 00:00:00 | | 2001-11-19 | 6,894,354 | 1,071.71 | 1,118.55 | 1,071.71 | 1,112.76 | 00:00:00 | | 2001-11-20 | 13,667,194 | 1,103.68 | 1,152.42 | 1,065.68 | 1,073.94 | 00:00:00 | | 2001-11-21 | 6,048,664 | 1,073.94 | 1,098.72 | 1,065.68 | 1,077.24 | 00:00:00 | | 2001-11-22 | 6,019,794 | 1,073.94 | 1,086.41 | 1,049.15 | 1,065.68 | 00:00:00 | | 2001-11-23 | 6,114,703 | 1,067.33 | 1,098.72 | 1,054.11 | 1,080.55 | 00:00:00 | | 2001-11-26 | 7,309,063 | 1,102.85 | 1,126.81 | 1,095.08 | 1,112.76 | 00:00:00 | | 2001-11-27 | 11,246,325 | 1,108.30 | 1,123.50 | 1,065.68 | 1,090.46 | 00:00:00 | | 2001-11-28 | 7,194,274 | 1,076.42 | 1,085.50 | 1,054.11 | 1,059.07 | 00:00:00 | | 2001-11-29 | 5,748,395 | 1,064.02 | 1,072.28 | 1,042.54 | 1,059.07 | 00:00:00 | | 2001-11-30 | 6,588,748 | 1,056.59 | 1,090.46 | 1,053.28 | 1,086.33 | 00:00:00 | | 2001-12-03 | 5,453,963 | 1,083.60 | 1,095.42 | 1,066.09 | 1,086.33 | 00:00:00 | | 2001-12-04 | 6,040,038 | 1,087.48 | 1,102.02 | 1,086.33 | 1,094.59 | 00:00:00 | | 2001-12-05 | 6,063,995 | 1,094.59 | 1,128.46 | 1,090.46 | 1,128.46 | 00:00:00 | | 2001-12-06 | 6,867,125 | 1,098.72 | 1,150.76 | 1,094.59 | 1,116.89 | 00:00:00 | | 2001-12-07 | 5,159,051 | 1,124.33 | 1,129.29 | 1,079.72 | 1,099.55 | 00:00:00 | | 2001-12-10 | 1,878,128 | 1,095.42 | 1,130.11 | 1,075.59 | 1,087.98 | 00:00:00 | | 2001-12-11 | 6,441,409 | 1,087.98 | 1,094.59 | 1,073.94 | 1,073.94 | 00:00:00 | | 2001-12-12 | 4,964,635 | 1,135.89 | 1,135.89 | 1,058.24 | 1,067.33 | 00:00:00 | | 2001-12-13 | 3,228,200 | 1,070.64 | 1,070.64 | 1,032.90 | 1,045.02 | 00:00:00 | | 2001-12-14 | 2,369,393 | 1,055.76 | 1,055.76 | 1,032.63 | 1,042.54 | 00:00:00 | | 2001-12-17 | 7,169,236 | 1,036.76 | 1,073.94 | 997.11 | 1,053.28 | 00:00:00 | | 2001-12-18 | 6,619,259 | 1,053.28 | 1,078.69 | 1,040.89 | 1,062.37 | 00:00:00 | | 2001-12-19 | 6,566,775 | 1,086.33 | 1,086.33 | 1,020.24 | 1,040.89 | 00:00:00 | | 2001-12-20 | 4,611,976 | 1,073.11 | 1,073.11 | 1,020.24 | 1,030.98 | 00:00:00 | | 2001-12-21 | 2,863,732 | 1,046.95 | 1,077.24 | 1,026.02 | 1,057.41 | 00:00:00 | | 2001-12-24 | 608,430 | 1,050.39 | 1,082.36 | 1,050.39 | 1,081.37 | 00:00:00 | | 2001-12-25 | 0 | 1,081.37 | 1,081.37 | 1,081.37 | 1,081.37 | 00:00:00 | | 2001-12-26 | 0 | 1,081.37 | 1,081.37 | 1,081.37 | 1,081.37 | 00:00:00 | | 2001-12-27 | 1,701,364 | 1,090.46 | 1,090.46 | 1,054.11 | 1,072.28 | 00:00:00 | | 2001-12-28 | 949,976 | 1,069.05 | 1,095.42 | 1,066.50 | 1,087.98 | 00:00:00 | | 2001-12-31 | 249,133 | 1,102.85 | 1,109.46 | 1,069.81 | 1,087.15 | 00:00:00 | | 2002-01-01 | 0 | 1,087.15 | 1,087.15 | 1,087.15 | 1,087.15 | 00:00:00 | | 2002-01-02 | 1,787,071 | 1,090.54 | 1,121.02 | 1,070.38 | 1,084.68 | 00:00:00 | | 2002-01-03 | 3,603,215 | 1,100.37 | 1,131.76 | 1,098.72 | 1,122.68 | 00:00:00 | | 2002-01-04 | 6,479,308 | 1,125.16 | 1,155.72 | 1,125.16 | 1,149.94 | 00:00:00 | | 2002-01-07 | 3,258,753 | 1,146.30 | 1,168.11 | 1,125.98 | 1,142.50 | 00:00:00 | | 2002-01-08 | 5,001,177 | 1,142.50 | 1,152.83 | 1,121.85 | 1,130.11 | 00:00:00 | | 2002-01-09 | 3,125,452 | 1,135.73 | 1,154.90 | 1,121.85 | 1,152.42 | 00:00:00 | | 2002-01-10 | 4,068,041 | 1,146.81 | 1,153.24 | 1,133.42 | 1,140.03 | 00:00:00 | | 2002-01-11 | 5,127,493 | 1,145.81 | 1,156.55 | 1,125.16 | 1,138.37 | 00:00:00 | | 2002-01-14 | 5,867,254 | 1,130.11 | 1,130.11 | 1,082.20 | 1,100.37 | 00:00:00 | | 2002-01-15 | 5,322,035 | 1,102.60 | 1,115.24 | 1,086.24 | 1,108.63 | 00:00:00 | | 2002-01-16 | 11,362,941 | 1,130.94 | 1,130.94 | 1,068.15 | 1,068.15 | 00:00:00 | | 2002-01-17 | 9,110,190 | 1,076.42 | 1,084.68 | 1,047.50 | 1,061.55 | 00:00:00 | | 2002-01-18 | 5,877,050 | 1,074.76 | 1,088.81 | 1,045.02 | 1,079.72 | 00:00:00 | | 2002-01-21 | 5,282,509 | 1,080.12 | 1,094.59 | 1,059.89 | 1,074.76 | 00:00:00 | | 2002-01-22 | 7,705,008 | 1,082.20 | 1,090.46 | 1,068.98 | 1,074.76 | 00:00:00 | | 2002-01-23 | 4,052,103 | 1,079.73 | 1,106.98 | 1,076.42 | 1,097.07 | 00:00:00 | | 2002-01-24 | 6,486,670 | 1,105.33 | 1,150.76 | 1,103.68 | 1,131.76 | 00:00:00 | | 2002-01-25 | 8,341,720 | 1,139.77 | 1,140.60 | 1,106.98 | 1,125.16 | 00:00:00 | | 2002-01-28 | 5,703,422 | 1,136.31 | 1,144.16 | 1,115.24 | 1,130.11 | 00:00:00 | | 2002-01-29 | 5,327,130 | 1,131.76 | 1,132.43 | 1,111.94 | 1,116.07 | 00:00:00 | | 2002-01-30 | 7,971,157 | 1,131.76 | 1,131.76 | 1,098.72 | 1,102.02 | 00:00:00 | | 2002-01-31 | 9,976,252 | 1,107.93 | 1,148.29 | 1,106.98 | 1,148.29 | 00:00:00 | | 2002-02-01 | 8,966,263 | 1,155.72 | 1,180.50 | 1,153.24 | 1,168.11 | 00:00:00 | | 2002-02-04 | 8,084,246 | 1,164.63 | 1,193.72 | 1,155.98 | 1,174.72 | 00:00:00 | | 2002-02-05 | 6,887,515 | 1,176.21 | 1,179.68 | 1,144.16 | 1,152.42 | 00:00:00 | | 2002-02-06 | 11,684,802 | 1,154.90 | 1,193.72 | 1,153.32 | 1,187.94 | 00:00:00 | | 2002-02-07 | 12,469,415 | 1,184.63 | 1,187.94 | 1,152.42 | 1,165.63 | 00:00:00 | | 2002-02-08 | 8,564,912 | 1,166.46 | 1,171.42 | 1,144.98 | 1,154.90 | 00:00:00 | | 2002-02-11 | 4,878,492 | 1,155.14 | 1,177.20 | 1,152.00 | 1,176.37 | 00:00:00 | | 2002-02-12 | 13,993,335 | 1,162.91 | 1,210.24 | 1,162.33 | 1,189.59 | 00:00:00 | | 2002-02-13 | 12,370,081 | 1,185.87 | 1,228.42 | 1,185.46 | 1,207.77 | 00:00:00 | | 2002-02-14 | 576,583 | 1,211.90 | 1,221.23 | 1,206.94 | 1,207.77 | 00:00:00 | | 2002-02-15 | 7,077,461 | 1,207.77 | 1,213.38 | 1,184.63 | 1,199.50 | 00:00:00 | | 2002-02-18 | 3,135,787 | 1,194.25 | 1,199.50 | 1,178.85 | 1,194.55 | 00:00:00 | | 2002-02-19 | 4,595,083 | 1,197.03 | 1,206.11 | 1,183.81 | 1,189.59 | 00:00:00 | | 2002-02-20 | 5,876,518 | 1,191.16 | 1,191.16 | 1,160.68 | 1,166.46 | 00:00:00 | | 2002-02-21 | 4,506,281 | 1,177.20 | 1,177.20 | 1,151.84 | 1,158.20 | 00:00:00 | | 2002-02-22 | 4,716,484 | 1,158.20 | 1,176.37 | 1,151.43 | 1,163.16 | 00:00:00 | | 2002-02-25 | 6,513,670 | 1,163.98 | 1,181.33 | 1,160.68 | 1,174.72 | 00:00:00 | | 2002-02-26 | 5,095,187 | 1,171.91 | 1,203.64 | 1,171.88 | 1,194.55 | 00:00:00 | | 2002-02-27 | 4,131,995 | 1,193.72 | 1,209.42 | 1,187.94 | 1,196.20 | 00:00:00 | | 2002-02-28 | 5,556,630 | 1,202.56 | 1,206.11 | 1,166.46 | 1,174.72 | 00:00:00 | | 2002-03-01 | 3,467,549 | 1,174.72 | 1,193.89 | 1,152.42 | 1,181.33 | 00:00:00 | | 2002-03-04 | 4,724,407 | 1,181.33 | 1,235.85 | 1,181.33 | 1,232.55 | 00:00:00 | | 2002-03-05 | 5,579,165 | 1,236.68 | 1,249.07 | 1,213.55 | 1,217.68 | 00:00:00 | | 2002-03-06 | 9,112,605 | 1,232.96 | 1,232.96 | 1,189.59 | 1,196.20 | 00:00:00 | | 2002-03-07 | 11,553,108 | 1,206.20 | 1,214.37 | 1,184.63 | 1,212.72 | 00:00:00 | | 2002-03-08 | 7,170,738 | 1,194.45 | 1,212.72 | 1,193.72 | 1,202.81 | 00:00:00 | | 2002-03-11 | 5,847,605 | 1,206.11 | 1,222.64 | 1,185.46 | 1,216.03 | 00:00:00 | | 2002-03-12 | 6,142,619 | 1,200.33 | 1,208.59 | 1,182.82 | 1,197.85 | 00:00:00 | | 2002-03-13 | 6,906,565 | 1,192.81 | 1,203.64 | 1,168.94 | 1,176.37 | 00:00:00 | | 2002-03-14 | 8,549,812 | 1,176.37 | 1,180.17 | 1,163.98 | 1,168.11 | 00:00:00 | | 2002-03-15 | 9,004,374 | 1,168.19 | 1,178.03 | 1,143.33 | 1,163.16 | 00:00:00 | | 2002-03-18 | 3,493,659 | 1,159.02 | 1,189.59 | 1,153.24 | 1,181.33 | 00:00:00 | | 2002-03-19 | 9,606,820 | 1,180.50 | 1,205.29 | 1,180.09 | 1,197.85 | 00:00:00 | | 2002-03-20 | 5,117,570 | 1,199.01 | 1,201.98 | 1,165.63 | 1,171.42 | 00:00:00 | | 2002-03-21 | 3,824,932 | 1,173.62 | 1,173.62 | 1,137.55 | 1,155.72 | 00:00:00 | | 2002-03-22 | 3,812,000 | 1,149.94 | 1,171.42 | 1,144.16 | 1,158.20 | 00:00:00 | | 2002-03-25 | 6,997,117 | 1,158.20 | 1,168.11 | 1,116.07 | 1,130.11 | 00:00:00 | | 2002-03-26 | 9,285,353 | 1,130.11 | 1,144.98 | 1,124.00 | 1,137.55 | 00:00:00 | | 2002-03-27 | 7,510,483 | 1,128.46 | 1,148.29 | 1,120.20 | 1,127.63 | 00:00:00 | | 2002-03-28 | 4,808,446 | 1,129.05 | 1,152.42 | 1,127.63 | 1,147.46 | 00:00:00 | | 2002-03-29 | 0 | 1,146.63 | 1,146.63 | 1,146.63 | 1,146.63 | 00:00:00 | | 2002-04-01 | 0 | 1,146.63 | 1,146.63 | 1,146.63 | 1,146.63 | 00:00:00 | | 2002-04-02 | 5,213,207 | 1,146.23 | 1,164.81 | 1,138.37 | 1,149.11 | 00:00:00 | | 2002-04-03 | 8,424,902 | 1,144.16 | 1,173.07 | 1,144.16 | 1,165.63 | 00:00:00 | | 2002-04-04 | 9,659,065 | 1,167.06 | 1,167.29 | 1,127.20 | 1,144.98 | 00:00:00 | | 2002-04-05 | 10,958,364 | 1,144.41 | 1,162.33 | 1,130.94 | 1,153.24 | 00:00:00 | | 2002-04-08 | 4,762,391 | 1,139.69 | 1,162.33 | 1,139.20 | 1,142.50 | 00:00:00 | | 2002-04-09 | 8,277,208 | 1,155.72 | 1,170.01 | 1,144.98 | 1,156.55 | 00:00:00 | | 2002-04-10 | 7,543,345 | 1,156.55 | 1,156.55 | 1,135.89 | 1,151.59 | 00:00:00 | | 2002-04-11 | 7,231,930 | 1,143.39 | 1,163.29 | 1,119.37 | 1,129.29 | 00:00:00 | | 2002-04-12 | 17,886,829 | 1,119.37 | 1,137.55 | 1,103.84 | 1,113.59 | 00:00:00 | | 2002-04-15 | 4,481,767 | 1,113.59 | 1,129.29 | 1,105.33 | 1,120.20 | 00:00:00 | | 2002-04-16 | 10,675,613 | 1,122.68 | 1,134.66 | 1,116.07 | 1,122.68 | 00:00:00 | | 2002-04-17 | 6,073,615 | 1,116.07 | 1,135.89 | 1,113.59 | 1,120.20 | 00:00:00 | | 2002-04-18 | 2,832,707 | 1,119.79 | 1,131.76 | 1,099.55 | 1,103.68 | 00:00:00 | | 2002-04-19 | 5,883,736 | 1,103.26 | 1,126.81 | 1,094.59 | 1,117.72 | 00:00:00 | | 2002-04-22 | 1,908,316 | 1,105.66 | 1,129.04 | 1,105.33 | 1,115.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
