|
 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 | | 2002-10-07 | 2,822,323 | 849.65 | 859.15 | 834.37 | 841.80 | 00:00:00 | | 2002-10-08 | 6,283,331 | 836.84 | 859.98 | 836.02 | 839.32 | 00:00:00 | | 2002-10-09 | 6,929,539 | 848.00 | 852.54 | 829.41 | 844.28 | 00:00:00 | | 2002-10-10 | 7,044,397 | 847.58 | 868.24 | 831.89 | 867.41 | 00:00:00 | | 2002-10-11 | 6,901,554 | 867.41 | 907.89 | 867.41 | 907.89 | 00:00:00 | | 2002-10-14 | 5,361,882 | 880.63 | 907.89 | 878.15 | 887.24 | 00:00:00 | | 2002-10-15 | 5,683,962 | 887.24 | 932.67 | 885.58 | 929.37 | 00:00:00 | | 2002-10-16 | 9,772,571 | 917.39 | 940.11 | 912.02 | 937.63 | 00:00:00 | | 2002-10-17 | 9,006,159 | 937.63 | 970.67 | 937.63 | 970.67 | 00:00:00 | | 2002-10-18 | 7,066,851 | 956.63 | 985.54 | 944.24 | 978.11 | 00:00:00 | | 2002-10-21 | 7,232,043 | 978.11 | 978.11 | 958.28 | 968.20 | 00:00:00 | | 2002-10-22 | 7,782,832 | 966.13 | 994.63 | 961.59 | 983.07 | 00:00:00 | | 2002-10-23 | 10,520,215 | 983.07 | 999.59 | 966.54 | 973.98 | 00:00:00 | | 2002-10-24 | 6,096,829 | 974.31 | 991.33 | 969.85 | 989.67 | 00:00:00 | | 2002-10-25 | 6,120,869 | 989.67 | 989.67 | 968.69 | 975.63 | 00:00:00 | | 2002-10-28 | 5,562,723 | 987.20 | 997.94 | 972.33 | 989.67 | 00:00:00 | | 2002-10-29 | 4,672,800 | 979.15 | 989.67 | 921.11 | 930.19 | 00:00:00 | | 2002-10-30 | 3,591,739 | 941.76 | 956.88 | 923.59 | 954.98 | 00:00:00 | | 2002-10-31 | 3,872,018 | 959.93 | 969.85 | 941.76 | 954.15 | 00:00:00 | | 2002-11-01 | 6,470,124 | 965.72 | 965.72 | 931.02 | 946.72 | 00:00:00 | | 2002-11-04 | 3,643,498 | 965.72 | 997.94 | 965.72 | 997.11 | 00:00:00 | | 2002-11-05 | 6,629,193 | 983.89 | 1,011.98 | 983.89 | 1,011.98 | 00:00:00 | | 2002-11-06 | 9,472,048 | 990.17 | 1,030.15 | 990.17 | 1,022.72 | 00:00:00 | | 2002-11-07 | 8,764,622 | 1,024.37 | 1,049.15 | 992.15 | 1,011.98 | 00:00:00 | | 2002-11-08 | 7,042,954 | 1,007.85 | 1,027.68 | 996.70 | 1,001.24 | 00:00:00 | | 2002-11-11 | 6,331,903 | 1,005.37 | 1,007.85 | 984.72 | 989.67 | 00:00:00 | | 2002-11-12 | 5,695,755 | 998.27 | 1,014.46 | 983.89 | 1,012.80 | 00:00:00 | | 2002-11-13 | 4,721,175 | 1,003.14 | 1,007.85 | 980.59 | 1,003.72 | 00:00:00 | | 2002-11-14 | 7,888,014 | 1,003.72 | 1,032.63 | 988.85 | 1,024.37 | 00:00:00 | | 2002-11-15 | 14,409,200 | 1,024.37 | 1,041.72 | 983.07 | 997.11 | 00:00:00 | | 2002-11-18 | 6,837,151 | 990.50 | 1,016.93 | 990.50 | 1,003.72 | 00:00:00 | | 2002-11-19 | 5,824,048 | 1,001.24 | 1,011.98 | 986.37 | 995.46 | 00:00:00 | | 2002-11-20 | 3,522,292 | 1,000.99 | 1,007.02 | 995.46 | 1,001.24 | 00:00:00 | | 2002-11-21 | 5,771,142 | 1,001.24 | 1,045.02 | 1,000.91 | 1,040.89 | 00:00:00 | | 2002-11-22 | 3,989,428 | 1,025.53 | 1,048.33 | 1,025.53 | 1,040.89 | 00:00:00 | | 2002-11-25 | 3,086,361 | 1,040.89 | 1,049.15 | 1,026.02 | 1,036.76 | 00:00:00 | | 2002-11-26 | 3,987,187 | 1,035.19 | 1,038.17 | 1,004.54 | 1,004.54 | 00:00:00 | | 2002-11-27 | 7,072,065 | 1,024.37 | 1,037.59 | 1,000.41 | 1,034.28 | 00:00:00 | | 2002-11-28 | 4,243,887 | 1,034.28 | 1,068.15 | 1,032.63 | 1,060.72 | 00:00:00 | | 2002-11-29 | 4,892,916 | 1,068.15 | 1,086.33 | 1,050.81 | 1,075.59 | 00:00:00 | | 2002-12-02 | 5,088,176 | 1,066.09 | 1,106.98 | 1,066.09 | 1,093.76 | 00:00:00 | | 2002-12-03 | 7,290,884 | 1,085.50 | 1,086.33 | 1,064.02 | 1,073.11 | 00:00:00 | | 2002-12-04 | 2,348,598 | 1,080.55 | 1,080.55 | 1,047.50 | 1,073.11 | 00:00:00 | | 2002-12-05 | 7,181,660 | 1,056.59 | 1,066.50 | 1,030.98 | 1,045.85 | 00:00:00 | | 2002-12-06 | 4,050,619 | 1,045.02 | 1,045.85 | 1,015.28 | 1,032.63 | 00:00:00 | | 2002-12-09 | 3,662,584 | 1,032.63 | 1,033.46 | 998.76 | 1,002.07 | 00:00:00 | | 2002-12-10 | 5,911,433 | 1,008.92 | 1,024.37 | 992.98 | 999.59 | 00:00:00 | | 2002-12-11 | 5,749,144 | 999.59 | 1,019.66 | 992.15 | 1,004.54 | 00:00:00 | | 2002-12-12 | 5,356,327 | 1,009.50 | 1,016.93 | 983.89 | 996.28 | 00:00:00 | | 2002-12-13 | 4,604,195 | 996.28 | 1,007.85 | 973.15 | 995.46 | 00:00:00 | | 2002-12-16 | 3,705,935 | 999.59 | 1,025.20 | 981.41 | 1,022.72 | 00:00:00 | | 2002-12-17 | 4,331,847 | 1,011.07 | 1,022.72 | 997.94 | 1,002.89 | 00:00:00 | | 2002-12-18 | 4,226,959 | 1,009.50 | 1,015.28 | 973.98 | 983.89 | 00:00:00 | | 2002-12-19 | 5,818,912 | 992.98 | 1,013.63 | 985.54 | 1,000.41 | 00:00:00 | | 2002-12-20 | 4,403,249 | 995.46 | 1,015.28 | 995.46 | 1,010.33 | 00:00:00 | | 2002-12-23 | 1,718,678 | 1,010.33 | 1,026.02 | 1,000.41 | 1,026.02 | 00:00:00 | | 2002-12-24 | 1,130,487 | 1,026.02 | 1,028.50 | 1,015.28 | 1,026.02 | 00:00:00 | | 2002-12-25 | 0 | 1,026.02 | 1,026.02 | 1,026.02 | 1,026.02 | 00:00:00 | | 2002-12-26 | 0 | 1,026.02 | 1,026.02 | 1,026.02 | 1,026.02 | 00:00:00 | | 2002-12-27 | 1,486,056 | 1,020.24 | 1,020.24 | 1,007.85 | 1,007.85 | 00:00:00 | | 2002-12-30 | 1,101,681 | 1,004.54 | 1,026.85 | 1,001.24 | 1,018.59 | 00:00:00 | | 2002-12-31 | 764,558 | 1,009.58 | 1,028.50 | 1,009.58 | 1,024.37 | 00:00:00 | | 2003-01-01 | 0 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2003-01-02 | 1,824,800 | 1,240.00 | 1,267.00 | 1,230.00 | 1,260.00 | 00:00:00 | | 2003-01-03 | 1,842,300 | 1,265.00 | 1,276.00 | 1,254.00 | 1,270.00 | 00:00:00 | | 2003-01-06 | 2,671,800 | 1,270.00 | 1,283.00 | 1,252.00 | 1,283.00 | 00:00:00 | | 2003-01-07 | 1,961,900 | 1,278.00 | 1,287.00 | 1,262.00 | 1,280.00 | 00:00:00 | | 2003-01-08 | 2,687,600 | 1,274.00 | 1,293.00 | 1,242.00 | 1,260.00 | 00:00:00 | | 2003-01-09 | 3,371,100 | 1,250.00 | 1,280.00 | 1,232.00 | 1,245.00 | 00:00:00 | | 2003-01-10 | 3,858,900 | 1,249.00 | 1,275.00 | 1,238.00 | 1,251.00 | 00:00:00 | | 2003-01-13 | 3,071,300 | 1,244.00 | 1,278.00 | 1,244.00 | 1,270.00 | 00:00:00 | | 2003-01-14 | 3,460,600 | 1,270.00 | 1,276.00 | 1,252.00 | 1,257.00 | 00:00:00 | | 2003-01-15 | 4,079,100 | 1,228.00 | 1,269.00 | 1,215.00 | 1,220.00 | 00:00:00 | | 2003-01-16 | 3,982,300 | 1,225.00 | 1,225.00 | 1,194.00 | 1,200.00 | 00:00:00 | | 2003-01-17 | 2,897,900 | 1,197.00 | 1,212.00 | 1,196.00 | 1,207.00 | 00:00:00 | | 2003-01-20 | 2,872,000 | 1,204.00 | 1,228.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2003-01-21 | 3,179,800 | 1,226.00 | 1,226.00 | 1,195.00 | 1,195.00 | 00:00:00 | | 2003-01-22 | 4,659,900 | 1,188.00 | 1,195.00 | 1,143.00 | 1,145.00 | 00:00:00 | | 2003-01-23 | 4,127,200 | 1,150.00 | 1,158.00 | 1,130.00 | 1,145.00 | 00:00:00 | | 2003-01-24 | 4,213,800 | 1,154.00 | 1,172.00 | 1,126.00 | 1,127.00 | 00:00:00 | | 2003-01-27 | 4,966,400 | 1,126.00 | 1,129.00 | 1,081.00 | 1,093.00 | 00:00:00 | | 2003-01-28 | 4,941,400 | 1,105.00 | 1,134.00 | 1,100.00 | 1,134.00 | 00:00:00 | | 2003-01-29 | 5,162,000 | 1,116.00 | 1,116.00 | 1,078.00 | 1,093.00 | 00:00:00 | | 2003-01-30 | 5,117,400 | 1,090.00 | 1,132.00 | 1,085.00 | 1,120.00 | 00:00:00 | | 2003-01-31 | 3,619,100 | 1,105.00 | 1,129.00 | 1,104.00 | 1,112.00 | 00:00:00 | | 2003-02-03 | 4,121,100 | 1,112.00 | 1,174.00 | 1,112.00 | 1,171.00 | 00:00:00 | | 2003-02-04 | 3,793,800 | 1,171.00 | 1,191.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2003-02-05 | 3,431,700 | 1,158.00 | 1,201.00 | 1,157.00 | 1,201.00 | 00:00:00 | | 2003-02-06 | 5,350,200 | 1,194.00 | 1,219.00 | 1,174.00 | 1,185.00 | 00:00:00 | | 2003-02-07 | 2,989,700 | 1,193.00 | 1,197.00 | 1,177.00 | 1,183.00 | 00:00:00 | | 2003-02-10 | 2,289,100 | 1,183.00 | 1,204.00 | 1,173.00 | 1,189.00 | 00:00:00 | | 2003-02-11 | 2,903,800 | 1,199.00 | 1,209.00 | 1,182.00 | 1,201.00 | 00:00:00 | | 2003-02-12 | 2,524,900 | 1,202.00 | 1,206.00 | 1,186.00 | 1,193.00 | 00:00:00 | | 2003-02-13 | 2,738,400 | 1,182.00 | 1,189.00 | 1,160.00 | 1,178.00 | 00:00:00 | | 2003-02-14 | 3,502,300 | 1,178.00 | 1,192.00 | 1,163.00 | 1,169.00 | 00:00:00 | | 2003-02-17 | 2,155,200 | 1,195.00 | 1,200.00 | 1,181.00 | 1,200.00 | 00:00:00 | | 2003-02-18 | 3,551,800 | 1,205.00 | 1,250.00 | 1,198.00 | 1,245.00 | 00:00:00 | | 2003-02-19 | 2,682,100 | 1,242.00 | 1,253.00 | 1,225.00 | 1,225.00 | 00:00:00 | | 2003-02-20 | 4,663,100 | 1,220.00 | 1,268.00 | 1,219.00 | 1,258.00 | 00:00:00 | | 2003-02-21 | 3,745,400 | 1,250.00 | 1,292.00 | 1,240.00 | 1,275.00 | 00:00:00 | | 2003-02-24 | 3,193,700 | 1,277.00 | 1,298.00 | 1,267.00 | 1,290.00 | 00:00:00 | | 2003-02-25 | 4,480,800 | 1,275.00 | 1,278.00 | 1,252.00 | 1,252.00 | 00:00:00 | | 2003-02-26 | 3,312,800 | 1,265.00 | 1,283.00 | 1,250.00 | 1,273.00 | 00:00:00 | | 2003-02-27 | 3,098,900 | 1,272.00 | 1,285.00 | 1,257.00 | 1,260.00 | 00:00:00 | | 2003-02-28 | 3,701,100 | 1,275.00 | 1,285.00 | 1,253.00 | 1,285.00 | 00:00:00 | | 2003-03-03 | 3,240,200 | 1,289.00 | 1,307.00 | 1,281.00 | 1,298.00 | 00:00:00 | | 2003-03-04 | 3,186,100 | 1,297.00 | 1,297.00 | 1,266.00 | 1,270.00 | 00:00:00 | | 2003-03-05 | 5,212,600 | 1,240.00 | 1,240.00 | 1,201.00 | 1,202.00 | 00:00:00 | | 2003-03-06 | 3,866,300 | 1,210.00 | 1,210.00 | 1,183.00 | 1,194.00 | 00:00:00 | | 2003-03-07 | 4,293,100 | 1,180.00 | 1,201.00 | 1,161.00 | 1,198.00 | 00:00:00 | | 2003-03-10 | 3,626,000 | 1,190.00 | 1,222.00 | 1,185.00 | 1,210.00 | 00:00:00 | | 2003-03-11 | 3,837,100 | 1,197.00 | 1,209.00 | 1,185.00 | 1,203.00 | 00:00:00 | | 2003-03-12 | 5,447,900 | 1,210.00 | 1,213.00 | 1,152.00 | 1,157.00 | 00:00:00 | | 2003-03-13 | 4,305,000 | 1,171.00 | 1,214.00 | 1,160.00 | 1,204.00 | 00:00:00 | | 2003-03-14 | 4,089,700 | 1,210.00 | 1,249.00 | 1,210.00 | 1,245.00 | 00:00:00 | | 2003-03-17 | 3,025,200 | 1,235.00 | 1,284.00 | 1,217.00 | 1,271.00 | 00:00:00 | | 2003-03-18 | 4,417,700 | 1,258.00 | 1,304.00 | 1,258.00 | 1,289.00 | 00:00:00 | | 2003-03-19 | 3,151,000 | 1,288.00 | 1,310.00 | 1,274.00 | 1,285.00 | 00:00:00 | | 2003-03-20 | 2,730,400 | 1,272.00 | 1,282.00 | 1,259.00 | 1,273.00 | 00:00:00 | | 2003-03-21 | 4,011,800 | 1,270.00 | 1,303.00 | 1,270.00 | 1,292.00 | 00:00:00 | | 2003-03-24 | 2,681,700 | 1,285.00 | 1,285.00 | 1,252.00 | 1,265.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
