|
 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 | | 2003-03-24 | 2,681,700 | 1,285.00 | 1,285.00 | 1,252.00 | 1,265.00 | 00:00:00 | | 2003-03-25 | 2,423,400 | 1,258.00 | 1,275.00 | 1,240.00 | 1,265.00 | 00:00:00 | | 2003-03-26 | 2,715,000 | 1,257.00 | 1,265.00 | 1,242.00 | 1,264.00 | 00:00:00 | | 2003-03-27 | 3,135,400 | 1,261.00 | 1,261.00 | 1,224.00 | 1,230.00 | 00:00:00 | | 2003-03-28 | 4,408,500 | 1,230.00 | 1,235.00 | 1,197.00 | 1,204.00 | 00:00:00 | | 2003-03-31 | 2,994,900 | 1,202.00 | 1,202.00 | 1,168.00 | 1,179.00 | 00:00:00 | | 2003-04-01 | 3,956,200 | 1,179.00 | 1,228.00 | 1,179.00 | 1,220.00 | 00:00:00 | | 2003-04-02 | 2,240,400 | 1,244.00 | 1,250.00 | 1,216.00 | 1,243.00 | 00:00:00 | | 2003-04-03 | 2,557,400 | 1,251.00 | 1,275.00 | 1,244.00 | 1,258.00 | 00:00:00 | | 2003-04-04 | 2,462,800 | 1,254.00 | 1,266.00 | 1,232.00 | 1,243.00 | 00:00:00 | | 2003-04-07 | 3,352,900 | 1,260.00 | 1,286.00 | 1,260.00 | 1,272.00 | 00:00:00 | | 2003-04-08 | 2,487,600 | 1,265.00 | 1,284.00 | 1,258.00 | 1,261.00 | 00:00:00 | | 2003-04-09 | 2,572,500 | 1,258.00 | 1,262.00 | 1,235.00 | 1,244.00 | 00:00:00 | | 2003-04-10 | 2,904,800 | 1,247.00 | 1,247.00 | 1,211.00 | 1,212.00 | 00:00:00 | | 2003-04-11 | 2,013,800 | 1,220.00 | 1,235.00 | 1,211.00 | 1,211.00 | 00:00:00 | | 2003-04-14 | 2,611,100 | 1,219.00 | 1,227.00 | 1,207.00 | 1,214.00 | 00:00:00 | | 2003-04-15 | 2,592,700 | 1,220.00 | 1,239.00 | 1,220.00 | 1,231.00 | 00:00:00 | | 2003-04-16 | 3,649,200 | 1,250.00 | 1,251.00 | 1,208.00 | 1,214.00 | 00:00:00 | | 2003-04-17 | 2,156,900 | 1,215.00 | 1,236.00 | 1,202.00 | 1,234.00 | 00:00:00 | | 2003-04-18 | 0 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 00:00:00 | | 2003-04-21 | 0 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 00:00:00 | | 2003-04-22 | 1,421,300 | 1,246.00 | 1,246.00 | 1,220.00 | 1,225.00 | 00:00:00 | | 2003-04-23 | 3,085,900 | 1,233.00 | 1,243.00 | 1,210.00 | 1,215.00 | 00:00:00 | | 2003-04-24 | 7,783,200 | 1,214.00 | 1,214.00 | 1,128.00 | 1,129.00 | 00:00:00 | | 2003-04-25 | 5,644,500 | 1,132.00 | 1,157.00 | 1,129.00 | 1,151.00 | 00:00:00 | | 2003-04-28 | 3,179,900 | 1,144.00 | 1,178.00 | 1,141.00 | 1,178.00 | 00:00:00 | | 2003-04-29 | 3,758,200 | 1,190.00 | 1,205.00 | 1,175.00 | 1,190.00 | 00:00:00 | | 2003-04-30 | 3,558,400 | 1,200.00 | 1,215.00 | 1,185.00 | 1,196.00 | 00:00:00 | | 2003-05-01 | 2,434,200 | 1,204.00 | 1,219.00 | 1,176.00 | 1,186.00 | 00:00:00 | | 2003-05-02 | 2,810,300 | 1,187.00 | 1,203.00 | 1,183.00 | 1,196.00 | 00:00:00 | | 2003-05-05 | 0 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 00:00:00 | | 2003-05-06 | 3,129,400 | 1,199.00 | 1,203.00 | 1,173.00 | 1,181.00 | 00:00:00 | | 2003-05-07 | 3,260,000 | 1,181.00 | 1,185.00 | 1,150.00 | 1,168.00 | 00:00:00 | | 2003-05-08 | 1,668,100 | 1,160.00 | 1,174.00 | 1,153.00 | 1,155.00 | 00:00:00 | | 2003-05-09 | 3,002,000 | 1,162.00 | 1,177.00 | 1,154.00 | 1,168.00 | 00:00:00 | | 2003-05-12 | 1,520,100 | 1,183.00 | 1,184.00 | 1,160.00 | 1,183.00 | 00:00:00 | | 2003-05-13 | 2,439,100 | 1,182.00 | 1,197.00 | 1,176.00 | 1,189.00 | 00:00:00 | | 2003-05-14 | 3,520,100 | 1,177.00 | 1,178.00 | 1,146.00 | 1,150.00 | 00:00:00 | | 2003-05-15 | 5,599,600 | 1,158.00 | 1,158.00 | 1,125.00 | 1,140.00 | 00:00:00 | | 2003-05-16 | 4,036,900 | 1,148.00 | 1,182.00 | 1,141.00 | 1,179.00 | 00:00:00 | | 2003-05-19 | 2,916,900 | 1,187.00 | 1,187.00 | 1,136.00 | 1,142.00 | 00:00:00 | | 2003-05-20 | 2,943,300 | 1,150.00 | 1,171.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2003-05-21 | 1,745,100 | 1,137.00 | 1,145.00 | 1,125.00 | 1,142.00 | 00:00:00 | | 2003-05-22 | 2,067,300 | 1,151.00 | 1,160.00 | 1,134.00 | 1,155.00 | 00:00:00 | | 2003-05-23 | 2,901,800 | 1,163.00 | 1,173.00 | 1,156.00 | 1,170.00 | 00:00:00 | | 2003-05-26 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2003-05-27 | 2,444,100 | 1,179.00 | 1,179.00 | 1,150.00 | 1,173.00 | 00:00:00 | | 2003-05-28 | 4,169,000 | 1,176.00 | 1,219.00 | 1,176.00 | 1,215.00 | 00:00:00 | | 2003-05-29 | 2,432,800 | 1,213.00 | 1,222.00 | 1,202.00 | 1,215.00 | 00:00:00 | | 2003-05-30 | 1,917,500 | 1,205.00 | 1,219.00 | 1,195.00 | 1,196.00 | 00:00:00 | | 2003-06-02 | 1,723,700 | 1,211.00 | 1,234.00 | 1,207.00 | 1,225.00 | 00:00:00 | | 2003-06-03 | 1,769,600 | 1,209.00 | 1,225.00 | 1,208.00 | 1,214.00 | 00:00:00 | | 2003-06-04 | 2,036,900 | 1,213.00 | 1,226.00 | 1,199.00 | 1,220.00 | 00:00:00 | | 2003-06-05 | 3,085,800 | 1,226.00 | 1,248.00 | 1,226.00 | 1,241.00 | 00:00:00 | | 2003-06-06 | 3,241,600 | 1,247.00 | 1,278.00 | 1,243.00 | 1,272.00 | 00:00:00 | | 2003-06-09 | 2,065,100 | 1,256.00 | 1,270.00 | 1,247.00 | 1,266.00 | 00:00:00 | | 2003-06-10 | 4,497,100 | 1,266.00 | 1,273.00 | 1,227.00 | 1,239.00 | 00:00:00 | | 2003-06-11 | 3,104,300 | 1,249.00 | 1,249.00 | 1,223.00 | 1,229.00 | 00:00:00 | | 2003-06-12 | 3,460,400 | 1,221.00 | 1,233.00 | 1,203.00 | 1,207.00 | 00:00:00 | | 2003-06-13 | 2,247,000 | 1,204.00 | 1,215.00 | 1,197.00 | 1,210.00 | 00:00:00 | | 2003-06-16 | 2,779,800 | 1,207.00 | 1,231.00 | 1,204.00 | 1,221.00 | 00:00:00 | | 2003-06-17 | 2,533,000 | 1,223.00 | 1,243.00 | 1,223.00 | 1,240.00 | 00:00:00 | | 2003-06-18 | 3,783,300 | 1,229.00 | 1,238.00 | 1,217.00 | 1,236.00 | 00:00:00 | | 2003-06-19 | 2,943,800 | 1,212.00 | 1,230.00 | 1,193.00 | 1,197.00 | 00:00:00 | | 2003-06-20 | 1,839,700 | 1,195.00 | 1,214.00 | 1,195.00 | 1,203.00 | 00:00:00 | | 2003-06-23 | 2,637,100 | 1,210.00 | 1,214.00 | 1,172.00 | 1,177.00 | 00:00:00 | | 2003-06-24 | 2,678,900 | 1,173.00 | 1,181.00 | 1,163.00 | 1,173.00 | 00:00:00 | | 2003-06-25 | 2,065,500 | 1,174.00 | 1,184.00 | 1,170.00 | 1,175.00 | 00:00:00 | | 2003-06-26 | 4,863,500 | 1,148.00 | 1,167.00 | 1,144.00 | 1,154.00 | 00:00:00 | | 2003-06-27 | 3,349,400 | 1,155.00 | 1,168.00 | 1,143.00 | 1,146.00 | 00:00:00 | | 2003-06-30 | 2,502,800 | 1,165.00 | 1,171.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2003-07-01 | 4,064,800 | 1,132.00 | 1,147.00 | 1,126.00 | 1,135.00 | 00:00:00 | | 2003-07-02 | 5,047,400 | 1,135.00 | 1,143.00 | 1,123.00 | 1,132.00 | 00:00:00 | | 2003-07-03 | 4,020,700 | 1,129.00 | 1,187.00 | 1,129.00 | 1,140.00 | 00:00:00 | | 2003-07-04 | 2,477,600 | 1,141.00 | 1,169.00 | 1,141.00 | 1,156.00 | 00:00:00 | | 2003-07-07 | 4,039,400 | 1,160.00 | 1,198.00 | 1,160.00 | 1,195.00 | 00:00:00 | | 2003-07-08 | 3,128,700 | 1,199.00 | 1,204.00 | 1,182.00 | 1,197.00 | 00:00:00 | | 2003-07-09 | 3,231,000 | 1,940.00 | 1,203.00 | 1,186.00 | 1,196.00 | 00:00:00 | | 2003-07-10 | 3,194,100 | 1,191.00 | 1,217.00 | 1,191.00 | 1,208.00 | 00:00:00 | | 2003-07-11 | 2,093,600 | 1,203.00 | 1,217.00 | 1,200.00 | 1,213.00 | 00:00:00 | | 2003-07-14 | 3,620,100 | 1,214.00 | 1,252.00 | 1,210.00 | 1,250.00 | 00:00:00 | | 2003-07-15 | 4,858,700 | 1,253.00 | 1,273.00 | 1,241.00 | 1,265.00 | 00:00:00 | | 2003-07-16 | 2,940,100 | 1,267.00 | 1,267.00 | 1,245.00 | 1,252.00 | 00:00:00 | | 2003-07-17 | 2,239,100 | 1,245.00 | 1,248.00 | 1,227.00 | 1,247.00 | 00:00:00 | | 2003-07-18 | 2,722,100 | 1,241.00 | 1,251.00 | 1,235.00 | 1,236.00 | 00:00:00 | | 2003-07-21 | 1,865,300 | 1,240.00 | 1,250.00 | 1,235.00 | 1,240.00 | 00:00:00 | | 2003-07-22 | 2,283,600 | 1,240.00 | 1,246.00 | 1,217.00 | 1,245.00 | 00:00:00 | | 2003-07-23 | 4,606,300 | 1,260.00 | 1,282.00 | 1,255.00 | 1,275.00 | 00:00:00 | | 2003-07-24 | 4,002,300 | 1,275.00 | 1,308.00 | 1,270.00 | 1,299.00 | 00:00:00 | | 2003-07-25 | 4,690,800 | 1,287.00 | 1,335.00 | 1,287.00 | 1,335.00 | 00:00:00 | | 2003-07-28 | 5,324,300 | 1,335.00 | 1,360.00 | 1,322.00 | 1,355.00 | 00:00:00 | | 2003-07-29 | 6,234,400 | 1,350.00 | 1,350.00 | 1,298.00 | 1,335.00 | 00:00:00 | | 2003-07-30 | 5,691,900 | 1,321.00 | 1,332.00 | 1,299.00 | 1,299.00 | 00:00:00 | | 2003-07-31 | 10,948,800 | 1,270.00 | 1,292.00 | 1,258.00 | 1,290.00 | 00:00:00 | | 2003-08-01 | 5,905,000 | 1,285.00 | 1,318.00 | 1,276.00 | 1,294.00 | 00:00:00 | | 2003-08-04 | 2,577,400 | 1,285.00 | 1,301.00 | 1,275.00 | 1,279.00 | 00:00:00 | | 2003-08-05 | 3,115,000 | 1,287.00 | 1,302.00 | 1,277.00 | 1,289.00 | 00:00:00 | | 2003-08-06 | 3,333,900 | 1,280.00 | 1,285.00 | 1,268.00 | 1,273.00 | 00:00:00 | | 2003-08-07 | 2,856,100 | 1,283.00 | 1,284.00 | 1,265.00 | 1,276.00 | 00:00:00 | | 2003-08-08 | 2,640,800 | 1,285.00 | 1,299.00 | 1,275.00 | 1,289.00 | 00:00:00 | | 2003-08-11 | 1,768,900 | 1,285.00 | 1,306.00 | 1,285.00 | 1,297.00 | 00:00:00 | | 2003-08-12 | 3,034,300 | 1,301.00 | 1,302.00 | 1,287.00 | 1,291.00 | 00:00:00 | | 2003-08-13 | 3,412,500 | 1,275.00 | 1,295.00 | 1,275.00 | 1,278.00 | 00:00:00 | | 2003-08-14 | 3,545,600 | 1,269.00 | 1,278.00 | 1,254.00 | 1,270.00 | 00:00:00 | | 2003-08-15 | 3,536,100 | 1,273.00 | 1,304.00 | 1,270.00 | 1,299.00 | 00:00:00 | | 2003-08-18 | 3,451,200 | 1,307.00 | 1,332.00 | 1,305.00 | 1,327.00 | 00:00:00 | | 2003-08-19 | 6,198,100 | 1,336.00 | 1,360.00 | 1,335.00 | 1,355.00 | 00:00:00 | | 2003-08-20 | 5,237,500 | 1,350.00 | 1,364.00 | 1,333.00 | 1,346.00 | 00:00:00 | | 2003-08-21 | 2,737,600 | 1,344.00 | 1,376.00 | 1,344.00 | 1,374.00 | 00:00:00 | | 2003-08-22 | 6,574,500 | 1,368.00 | 1,417.00 | 1,368.00 | 1,407.00 | 00:00:00 | | 2003-08-25 | 0 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 00:00:00 | | 2003-08-26 | 5,146,700 | 1,394.00 | 1,399.00 | 1,359.00 | 1,361.00 | 00:00:00 | | 2003-08-27 | 3,882,700 | 1,365.00 | 1,373.00 | 1,333.00 | 1,348.00 | 00:00:00 | | 2003-08-28 | 2,866,700 | 1,354.00 | 1,386.00 | 1,349.00 | 1,370.00 | 00:00:00 | | 2003-08-29 | 4,497,300 | 1,375.00 | 1,401.00 | 1,367.00 | 1,391.00 | 00:00:00 | | 2003-09-01 | 2,258,900 | 1,400.00 | 1,425.00 | 1,395.00 | 1,396.00 | 00:00:00 | | 2003-09-02 | 3,534,800 | 1,410.00 | 1,422.00 | 1,395.00 | 1,395.00 | 00:00:00 | | 2003-09-03 | 3,397,300 | 1,400.00 | 1,419.00 | 1,398.00 | 1,413.00 | 00:00:00 | | 2003-09-04 | 3,408,300 | 1,408.00 | 1,426.00 | 1,391.00 | 1,401.00 | 00:00:00 | | 2003-09-05 | 2,206,800 | 1,391.00 | 1,396.00 | 1,375.00 | 1,390.00 | 00:00:00 | | 2003-09-08 | 2,440,200 | 1,404.00 | 1,430.45 | 1,382.70 | 1,402.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
