|
 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 | | 2002-04-22 | 1,908,316 | 1,105.66 | 1,129.04 | 1,105.33 | 1,115.24 | 00:00:00 | | 2002-04-23 | 11,038,300 | 1,114.83 | 1,114.83 | 1,064.02 | 1,078.89 | 00:00:00 | | 2002-04-24 | 8,538,765 | 1,082.03 | 1,082.03 | 1,045.85 | 1,075.59 | 00:00:00 | | 2002-04-25 | 5,600,211 | 1,068.06 | 1,075.59 | 1,040.89 | 1,052.46 | 00:00:00 | | 2002-04-26 | 4,344,570 | 1,050.23 | 1,060.72 | 1,038.41 | 1,045.02 | 00:00:00 | | 2002-04-29 | 14,346,414 | 1,045.02 | 1,072.28 | 1,045.02 | 1,067.33 | 00:00:00 | | 2002-04-30 | 5,837,890 | 1,066.88 | 1,080.75 | 1,051.63 | 1,055.76 | 00:00:00 | | 2002-05-01 | 6,319,835 | 1,061.55 | 1,061.55 | 1,032.63 | 1,036.76 | 00:00:00 | | 2002-05-02 | 13,294,340 | 1,048.33 | 1,048.33 | 1,006.20 | 1,011.98 | 00:00:00 | | 2002-05-03 | 12,259,630 | 1,011.98 | 1,048.33 | 1,011.15 | 1,039.24 | 00:00:00 | | 2002-05-06 | 0 | 1,039.24 | 1,039.24 | 1,039.24 | 1,039.24 | 00:00:00 | | 2002-05-07 | 5,313,519 | 1,040.89 | 1,054.11 | 1,021.89 | 1,047.50 | 00:00:00 | | 2002-05-08 | 15,973,558 | 1,055.76 | 1,109.46 | 1,036.76 | 1,105.33 | 00:00:00 | | 2002-05-09 | 5,651,742 | 1,103.75 | 1,111.11 | 1,059.89 | 1,093.76 | 00:00:00 | | 2002-05-10 | 4,232,519 | 1,098.58 | 1,102.85 | 1,082.20 | 1,092.94 | 00:00:00 | | 2002-05-13 | 1,771,493 | 1,096.24 | 1,106.32 | 1,094.59 | 1,098.72 | 00:00:00 | | 2002-05-14 | 8,346,279 | 1,099.32 | 1,107.81 | 1,086.33 | 1,102.02 | 00:00:00 | | 2002-05-15 | 7,600,815 | 1,092.89 | 1,136.72 | 1,092.89 | 1,129.29 | 00:00:00 | | 2002-05-16 | 3,609,339 | 1,117.72 | 1,139.20 | 1,117.72 | 1,123.50 | 00:00:00 | | 2002-05-17 | 5,324,379 | 1,137.55 | 1,150.76 | 1,123.50 | 1,125.16 | 00:00:00 | | 2002-05-20 | 2,041,559 | 1,122.74 | 1,158.20 | 1,121.02 | 1,127.63 | 00:00:00 | | 2002-05-21 | 4,609,797 | 1,124.91 | 1,127.63 | 1,108.63 | 1,117.72 | 00:00:00 | | 2002-05-22 | 4,766,178 | 1,124.33 | 1,126.81 | 1,095.42 | 1,106.15 | 00:00:00 | | 2002-05-23 | 4,355,729 | 1,115.24 | 1,118.55 | 1,094.59 | 1,102.85 | 00:00:00 | | 2002-05-24 | 5,003,584 | 1,111.94 | 1,119.37 | 1,102.85 | 1,106.15 | 00:00:00 | | 2002-05-27 | 2,493,498 | 1,111.11 | 1,123.50 | 1,098.31 | 1,112.76 | 00:00:00 | | 2002-05-28 | 5,158,189 | 1,114.42 | 1,122.68 | 1,087.15 | 1,092.94 | 00:00:00 | | 2002-05-29 | 3,446,691 | 1,098.72 | 1,098.72 | 1,083.85 | 1,094.59 | 00:00:00 | | 2002-05-30 | 4,657,113 | 1,100.37 | 1,100.37 | 1,073.94 | 1,082.20 | 00:00:00 | | 2002-05-31 | 7,188,279 | 1,088.74 | 1,092.11 | 1,069.81 | 1,080.55 | 00:00:00 | | 2002-06-03 | 0 | 1,075.59 | 1,075.59 | 1,075.59 | 1,075.59 | 00:00:00 | | 2002-06-04 | 0 | 1,075.59 | 1,075.59 | 1,075.59 | 1,075.59 | 00:00:00 | | 2002-06-05 | 5,310,220 | 1,077.16 | 1,097.07 | 1,069.81 | 1,070.63 | 00:00:00 | | 2002-06-06 | 6,824,211 | 1,084.68 | 1,112.52 | 1,070.38 | 1,096.24 | 00:00:00 | | 2002-06-07 | 4,079,867 | 1,099.05 | 1,100.54 | 1,077.24 | 1,087.98 | 00:00:00 | | 2002-06-10 | 3,847,874 | 1,089.22 | 1,102.85 | 1,086.58 | 1,098.72 | 00:00:00 | | 2002-06-11 | 8,083,638 | 1,098.72 | 1,118.55 | 1,087.15 | 1,116.07 | 00:00:00 | | 2002-06-12 | 5,064,435 | 1,111.77 | 1,113.59 | 1,096.24 | 1,099.55 | 00:00:00 | | 2002-06-13 | 5,319,231 | 1,106.32 | 1,123.50 | 1,098.72 | 1,102.85 | 00:00:00 | | 2002-06-14 | 6,188,135 | 1,115.24 | 1,115.24 | 1,042.54 | 1,053.28 | 00:00:00 | | 2002-06-17 | 3,913,222 | 1,065.26 | 1,065.68 | 1,026.85 | 1,063.20 | 00:00:00 | | 2002-06-18 | 4,072,937 | 1,049.07 | 1,066.50 | 1,037.59 | 1,049.15 | 00:00:00 | | 2002-06-19 | 4,948,466 | 1,053.66 | 1,055.96 | 1,021.89 | 1,035.11 | 00:00:00 | | 2002-06-20 | 3,501,908 | 1,035.11 | 1,049.15 | 1,026.85 | 1,026.85 | 00:00:00 | | 2002-06-21 | 4,265,365 | 1,026.85 | 1,039.03 | 1,009.50 | 1,021.89 | 00:00:00 | | 2002-06-24 | 5,142,907 | 1,023.25 | 1,040.07 | 1,004.54 | 1,007.02 | 00:00:00 | | 2002-06-25 | 9,174,348 | 1,026.24 | 1,026.24 | 1,005.37 | 1,013.63 | 00:00:00 | | 2002-06-26 | 8,747,552 | 1,017.02 | 1,017.02 | 975.63 | 984.72 | 00:00:00 | | 2002-06-27 | 6,480,003 | 994.63 | 1,007.02 | 959.11 | 964.89 | 00:00:00 | | 2002-06-28 | 5,389,532 | 995.46 | 995.46 | 974.80 | 992.15 | 00:00:00 | | 2002-07-01 | 4,930,126 | 993.80 | 1,007.85 | 983.07 | 1,004.54 | 00:00:00 | | 2002-07-02 | 3,661,714 | 988.02 | 1,011.98 | 981.41 | 988.02 | 00:00:00 | | 2002-07-03 | 4,432,504 | 983.07 | 1,001.10 | 964.89 | 970.67 | 00:00:00 | | 2002-07-04 | 2,655,016 | 979.18 | 995.46 | 968.20 | 989.67 | 00:00:00 | | 2002-07-05 | 6,792,402 | 1,001.24 | 1,040.89 | 1,000.41 | 1,040.89 | 00:00:00 | | 2002-07-08 | 4,690,685 | 1,040.73 | 1,059.07 | 1,024.37 | 1,041.72 | 00:00:00 | | 2002-07-09 | 6,742,768 | 1,041.72 | 1,048.72 | 1,010.33 | 1,018.59 | 00:00:00 | | 2002-07-10 | 4,706,983 | 1,025.69 | 1,025.69 | 995.46 | 998.76 | 00:00:00 | | 2002-07-11 | 5,476,786 | 991.33 | 994.63 | 957.46 | 957.46 | 00:00:00 | | 2002-07-12 | 4,129,507 | 965.16 | 991.33 | 947.54 | 958.28 | 00:00:00 | | 2002-07-15 | 7,398,063 | 948.37 | 961.59 | 900.45 | 908.72 | 00:00:00 | | 2002-07-16 | 7,249,577 | 941.49 | 941.49 | 883.11 | 916.15 | 00:00:00 | | 2002-07-17 | 12,417,623 | 916.15 | 945.89 | 899.63 | 937.63 | 00:00:00 | | 2002-07-18 | 10,987,777 | 938.46 | 987.20 | 938.46 | 987.20 | 00:00:00 | | 2002-07-19 | 4,880,251 | 960.76 | 985.54 | 941.76 | 950.02 | 00:00:00 | | 2002-07-22 | 6,440,263 | 937.63 | 951.67 | 906.24 | 913.67 | 00:00:00 | | 2002-07-23 | 8,864,709 | 916.98 | 933.50 | 875.67 | 887.24 | 00:00:00 | | 2002-07-24 | 6,633,851 | 878.15 | 884.76 | 826.11 | 858.32 | 00:00:00 | | 2002-07-25 | 6,548,741 | 854.09 | 893.43 | 852.24 | 873.19 | 00:00:00 | | 2002-07-26 | 10,731,298 | 891.37 | 891.37 | 839.24 | 858.32 | 00:00:00 | | 2002-07-29 | 7,133,818 | 871.54 | 908.72 | 859.15 | 908.72 | 00:00:00 | | 2002-07-30 | 22,382,528 | 870.72 | 922.76 | 870.72 | 900.45 | 00:00:00 | | 2002-07-31 | 8,430,371 | 900.45 | 939.53 | 892.19 | 908.72 | 00:00:00 | | 2002-08-01 | 5,852,211 | 896.32 | 901.28 | 855.02 | 855.02 | 00:00:00 | | 2002-08-02 | 4,957,398 | 855.02 | 872.37 | 844.28 | 850.06 | 00:00:00 | | 2002-08-05 | 6,961,196 | 853.37 | 853.37 | 802.15 | 810.41 | 00:00:00 | | 2002-08-06 | 9,585,091 | 815.37 | 842.63 | 783.97 | 842.63 | 00:00:00 | | 2002-08-07 | 6,229,317 | 842.46 | 859.98 | 832.71 | 840.15 | 00:00:00 | | 2002-08-08 | 5,190,476 | 845.11 | 898.80 | 845.11 | 898.80 | 00:00:00 | | 2002-08-09 | 4,851,598 | 909.21 | 916.15 | 881.45 | 901.28 | 00:00:00 | | 2002-08-12 | 3,162,269 | 896.41 | 912.85 | 881.45 | 890.54 | 00:00:00 | | 2002-08-13 | 6,495,765 | 893.85 | 898.13 | 866.50 | 893.02 | 00:00:00 | | 2002-08-14 | 4,158,018 | 867.41 | 888.06 | 850.89 | 860.80 | 00:00:00 | | 2002-08-15 | 3,817,975 | 867.41 | 907.89 | 867.41 | 900.45 | 00:00:00 | | 2002-08-16 | 5,642,240 | 892.19 | 912.02 | 888.06 | 894.67 | 00:00:00 | | 2002-08-19 | 3,607,699 | 894.67 | 927.72 | 893.85 | 925.24 | 00:00:00 | | 2002-08-20 | 10,343,444 | 920.28 | 959.93 | 918.63 | 940.11 | 00:00:00 | | 2002-08-21 | 7,821,935 | 937.63 | 973.98 | 932.67 | 957.46 | 00:00:00 | | 2002-08-22 | 3,623,545 | 956.63 | 982.24 | 941.76 | 970.67 | 00:00:00 | | 2002-08-23 | 2,809,097 | 950.02 | 989.67 | 950.02 | 957.46 | 00:00:00 | | 2002-08-26 | 0 | 955.80 | 955.80 | 955.80 | 955.80 | 00:00:00 | | 2002-08-27 | 4,727,707 | 955.80 | 997.94 | 936.80 | 995.46 | 00:00:00 | | 2002-08-28 | 4,411,162 | 936.80 | 995.46 | 936.80 | 961.59 | 00:00:00 | | 2002-08-29 | 4,366,939 | 958.03 | 958.28 | 917.47 | 933.50 | 00:00:00 | | 2002-08-30 | 2,814,811 | 933.50 | 945.89 | 926.89 | 936.80 | 00:00:00 | | 2002-09-02 | 1,929,901 | 937.13 | 943.41 | 919.46 | 937.63 | 00:00:00 | | 2002-09-03 | 10,574,736 | 919.46 | 921.11 | 888.89 | 893.85 | 00:00:00 | | 2002-09-04 | 7,956,377 | 883.11 | 898.55 | 865.76 | 881.45 | 00:00:00 | | 2002-09-05 | 5,281,131 | 867.41 | 883.93 | 858.32 | 868.24 | 00:00:00 | | 2002-09-06 | 6,870,642 | 868.76 | 885.58 | 856.67 | 878.98 | 00:00:00 | | 2002-09-09 | 4,042,542 | 870.30 | 897.15 | 870.30 | 883.11 | 00:00:00 | | 2002-09-10 | 6,638,591 | 900.45 | 933.50 | 897.98 | 931.85 | 00:00:00 | | 2002-09-11 | 5,208,593 | 918.63 | 952.50 | 918.63 | 939.28 | 00:00:00 | | 2002-09-12 | 4,652,207 | 939.61 | 943.41 | 911.19 | 921.93 | 00:00:00 | | 2002-09-13 | 6,903,376 | 913.67 | 916.15 | 891.37 | 907.89 | 00:00:00 | | 2002-09-16 | 2,411,232 | 904.51 | 927.00 | 893.85 | 907.06 | 00:00:00 | | 2002-09-17 | 8,931,099 | 918.71 | 946.72 | 909.54 | 916.98 | 00:00:00 | | 2002-09-18 | 27,130,273 | 906.24 | 906.24 | 876.50 | 890.54 | 00:00:00 | | 2002-09-19 | 8,210,133 | 893.43 | 893.43 | 855.85 | 863.28 | 00:00:00 | | 2002-09-20 | 11,197,785 | 890.54 | 933.50 | 816.19 | 871.54 | 00:00:00 | | 2002-09-23 | 3,779,008 | 871.54 | 871.54 | 850.89 | 856.67 | 00:00:00 | | 2002-09-24 | 10,157,634 | 855.85 | 857.50 | 812.06 | 818.67 | 00:00:00 | | 2002-09-25 | 9,016,470 | 818.67 | 842.63 | 811.24 | 833.54 | 00:00:00 | | 2002-09-26 | 5,537,513 | 841.80 | 874.85 | 840.98 | 874.02 | 00:00:00 | | 2002-09-27 | 9,387,486 | 874.02 | 903.76 | 869.89 | 888.06 | 00:00:00 | | 2002-09-30 | 7,814,112 | 860.80 | 864.11 | 831.89 | 844.28 | 00:00:00 | | 2002-10-01 | 4,717,949 | 839.32 | 869.89 | 838.50 | 857.50 | 00:00:00 | | 2002-10-02 | 7,975,192 | 862.45 | 870.72 | 842.63 | 858.32 | 00:00:00 | | 2002-10-03 | 4,766,890 | 855.81 | 856.67 | 836.84 | 840.98 | 00:00:00 | | 2002-10-04 | 4,169,564 | 855.02 | 863.28 | 835.19 | 855.85 | 00:00:00 | | 2002-10-07 | 2,822,323 | 849.65 | 859.15 | 834.37 | 841.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
