|
 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 | | 2003-09-08 | 2,440,200 | 1,404.00 | 1,430.45 | 1,382.70 | 1,402.00 | 00:00:00 | | 2003-09-09 | 3,095,600 | 1,395.00 | 1,402.00 | 1,365.00 | 1,379.00 | 00:00:00 | | 2003-09-10 | 3,698,500 | 1,370.00 | 1,361.90 | 1,347.12 | 1,369.00 | 00:00:00 | | 2003-09-11 | 2,860,400 | 1,358.00 | 1,365.00 | 1,348.00 | 1,358.00 | 00:00:00 | | 2003-09-12 | 2,575,400 | 1,368.00 | 1,381.00 | 1,360.00 | 1,369.00 | 00:00:00 | | 2003-09-15 | 2,709,100 | 1,370.00 | 1,392.00 | 1,364.00 | 1,388.00 | 00:00:00 | | 2003-09-16 | 2,498,700 | 1,390.00 | 1,402.00 | 1,381.00 | 1,396.00 | 00:00:00 | | 2003-09-17 | 2,396,400 | 1,410.00 | 1,414.00 | 1,385.00 | 1,388.00 | 00:00:00 | | 2003-09-18 | 3,010,600 | 1,385.00 | 1,422.00 | 1,379.00 | 1,420.00 | 00:00:00 | | 2003-09-19 | 3,652,000 | 1,420.00 | 1,427.00 | 1,400.00 | 1,406.00 | 00:00:00 | | 2003-09-22 | 3,044,800 | 1,394.00 | 1,394.00 | 1,364.00 | 1,382.00 | 00:00:00 | | 2003-09-23 | 4,113,000 | 1,382.00 | 1,365.00 | 1,347.00 | 1,350.00 | 00:00:00 | | 2003-09-24 | 2,361,800 | 1,366.00 | 1,375.00 | 1,353.00 | 1,353.00 | 00:00:00 | | 2003-09-25 | 5,397,200 | 1,344.00 | 1,346.00 | 1,300.00 | 1,311.00 | 00:00:00 | | 2003-09-26 | 3,071,500 | 1,311.00 | 1,316.00 | 1,298.00 | 1,300.00 | 00:00:00 | | 2003-09-29 | 3,749,800 | 1,305.00 | 1,318.00 | 1,290.00 | 1,296.00 | 00:00:00 | | 2003-09-30 | 4,247,700 | 1,308.00 | 1,313.00 | 1,276.00 | 1,283.00 | 00:00:00 | | 2003-10-01 | 3,588,000 | 1,291.00 | 1,295.00 | 1,279.00 | 1,290.00 | 00:00:00 | | 2003-10-02 | 4,225,000 | 1,309.00 | 1,326.00 | 1,292.00 | 1,326.00 | 00:00:00 | | 2003-10-03 | 3,896,400 | 1,329.00 | 1,370.00 | 1,323.00 | 1,362.00 | 00:00:00 | | 2003-10-06 | 3,327,000 | 1,364.00 | 1,388.00 | 1,356.00 | 1,368.00 | 00:00:00 | | 2003-10-07 | 2,241,200 | 1,374.00 | 1,374.00 | 1,345.00 | 1,358.00 | 00:00:00 | | 2003-10-08 | 3,138,400 | 1,368.00 | 1,389.00 | 1,365.00 | 1,369.00 | 00:00:00 | | 2003-10-09 | 5,155,600 | 1,390.00 | 1,417.00 | 1,386.00 | 1,413.00 | 00:00:00 | | 2003-10-10 | 3,041,700 | 1,410.00 | 1,425.00 | 1,397.00 | 1,424.00 | 00:00:00 | | 2003-10-13 | 4,062,200 | 1,429.00 | 1,474.00 | 1,429.00 | 1,466.00 | 00:00:00 | | 2003-10-14 | 5,951,500 | 1,470.00 | 1,491.00 | 1,442.00 | 1,444.00 | 00:00:00 | | 2003-10-15 | 3,623,400 | 1,446.00 | 1,487.00 | 1,446.00 | 1,474.00 | 00:00:00 | | 2003-10-16 | 5,616,600 | 1,473.00 | 1,480.00 | 1,420.00 | 1,429.00 | 00:00:00 | | 2003-10-17 | 3,432,500 | 1,438.00 | 1,453.00 | 1,425.00 | 1,450.00 | 00:00:00 | | 2003-10-20 | 2,235,300 | 1,454.00 | 1,454.00 | 1,430.00 | 1,437.00 | 00:00:00 | | 2003-10-21 | 3,192,400 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 00:00:00 | | 2003-10-22 | 4,301,200 | 1,444.00 | 1,444.00 | 1,398.00 | 1,408.00 | 00:00:00 | | 2003-10-23 | 4,116,700 | 1,395.00 | 1,406.00 | 1,366.00 | 1,404.00 | 00:00:00 | | 2003-10-24 | 2,650,700 | 1,395.00 | 1,379.00 | 1,373.00 | 1,375.00 | 00:00:00 | | 2003-10-27 | 2,720,600 | 1,388.00 | 1,388.00 | 1,368.00 | 1,375.00 | 00:00:00 | | 2003-10-28 | 2,702,200 | 1,382.00 | 1,393.00 | 1,370.00 | 1,387.00 | 00:00:00 | | 2003-10-29 | 2,283,100 | 1,391.00 | 1,402.00 | 1,381.00 | 1,397.00 | 00:00:00 | | 2003-10-30 | 4,427,500 | 1,391.00 | 1,459.00 | 1,391.00 | 1,439.00 | 00:00:00 | | 2003-10-31 | 2,896,800 | 1,432.00 | 1,448.00 | 1,425.00 | 1,429.00 | 00:00:00 | | 2003-11-03 | 2,078,700 | 1,420.00 | 1,460.00 | 1,420.00 | 1,454.00 | 00:00:00 | | 2003-11-04 | 2,455,400 | 1,454.00 | 1,474.00 | 1,445.00 | 1,459.00 | 00:00:00 | | 2003-11-05 | 2,620,200 | 1,450.00 | 1,450.00 | 1,424.00 | 1,430.00 | 00:00:00 | | 2003-11-06 | 3,393,600 | 1,451.00 | 1,460.00 | 1,421.00 | 1,436.00 | 00:00:00 | | 2003-11-07 | 3,551,100 | 1,449.00 | 1,467.00 | 1,442.00 | 1,461.00 | 00:00:00 | | 2003-11-10 | 2,469,800 | 1,457.00 | 1,463.00 | 1,439.00 | 1,445.00 | 00:00:00 | | 2003-11-11 | 1,595,200 | 1,440.00 | 1,440.00 | 1,420.00 | 1,436.00 | 00:00:00 | | 2003-11-12 | 1,855,100 | 1,431.00 | 1,452.00 | 1,428.00 | 1,448.00 | 00:00:00 | | 2003-11-13 | 3,182,000 | 1,463.00 | 1,474.00 | 1,447.00 | 1,449.00 | 00:00:00 | | 2003-11-14 | 3,254,800 | 1,447.00 | 1,459.00 | 1,438.00 | 1,448.00 | 00:00:00 | | 2003-11-17 | 2,290,900 | 1,420.00 | 1,427.00 | 1,400.00 | 1,403.00 | 00:00:00 | | 2003-11-18 | 3,393,200 | 1,406.00 | 1,417.00 | 1,371.00 | 1,374.00 | 00:00:00 | | 2003-11-19 | 3,581,100 | 1,373.00 | 1,394.00 | 1,370.00 | 1,386.00 | 00:00:00 | | 2003-11-20 | 2,725,800 | 1,398.00 | 1,398.00 | 1,341.00 | 1,366.00 | 00:00:00 | | 2003-11-21 | 3,039,700 | 1,356.00 | 1,385.00 | 1,344.00 | 1,373.00 | 00:00:00 | | 2003-11-24 | 2,424,000 | 1,369.00 | 1,397.00 | 1,368.00 | 1,382.00 | 00:00:00 | | 2003-11-25 | 2,980,800 | 1,392.00 | 1,402.00 | 1,373.00 | 1,379.00 | 00:00:00 | | 2003-11-26 | 2,924,000 | 1,385.00 | 1,413.00 | 1,383.00 | 1,403.00 | 00:00:00 | | 2003-11-27 | 1,605,700 | 1,410.00 | 1,434.00 | 1,403.00 | 1,410.00 | 00:00:00 | | 2003-11-28 | 1,823,800 | 1,397.00 | 1,420.00 | 1,388.00 | 1,389.00 | 00:00:00 | | 2003-12-01 | 3,227,000 | 1,396.00 | 1,450.00 | 1,396.00 | 1,445.00 | 00:00:00 | | 2003-12-02 | 3,335,100 | 1,446.00 | 1,461.00 | 1,414.00 | 1,421.00 | 00:00:00 | | 2003-12-03 | 2,637,900 | 1,430.00 | 1,447.00 | 1,426.00 | 1,447.00 | 00:00:00 | | 2003-12-04 | 3,459,900 | 1,446.00 | 1,459.00 | 1,445.00 | 1,450.00 | 00:00:00 | | 2003-12-05 | 3,441,900 | 1,452.00 | 1,465.00 | 1,439.00 | 1,465.00 | 00:00:00 | | 2003-12-08 | 2,348,100 | 1,460.00 | 1,466.00 | 1,448.00 | 1,452.00 | 00:00:00 | | 2003-12-09 | 5,471,700 | 1,455.00 | 1,499.00 | 1,449.00 | 1,486.00 | 00:00:00 | | 2003-12-10 | 3,266,600 | 1,486.00 | 1,487.00 | 1,441.00 | 1,456.00 | 00:00:00 | | 2003-12-11 | 3,858,200 | 1,421.70 | 1,456.00 | 1,414.00 | 1,425.00 | 00:00:00 | | 2003-12-12 | 2,448,400 | 1,426.00 | 1,444.00 | 1,424.00 | 1,436.00 | 00:00:00 | | 2003-12-15 | 1,534,000 | 1,461.00 | 1,468.00 | 1,455.00 | 1,457.00 | 00:00:00 | | 2003-12-16 | 2,915,600 | 1,450.00 | 1,450.00 | 1,427.00 | 1,430.00 | 00:00:00 | | 2003-12-17 | 2,368,100 | 1,443.00 | 1,449.00 | 1,430.00 | 1,443.00 | 00:00:00 | | 2003-12-18 | 3,726,000 | 1,443.00 | 1,459.00 | 1,426.00 | 1,457.00 | 00:00:00 | | 2003-12-19 | 5,281,700 | 1,466.00 | 1,481.00 | 1,452.00 | 1,471.00 | 00:00:00 | | 2003-12-22 | 2,329,900 | 1,472.00 | 1,491.00 | 1,475.00 | 1,476.00 | 00:00:00 | | 2003-12-23 | 1,781,600 | 1,482.00 | 1,486.00 | 1,455.00 | 1,484.00 | 00:00:00 | | 2003-12-24 | 487,200 | 1,482.00 | 1,510.00 | 1,481.00 | 1,501.00 | 00:00:00 | | 2003-12-25 | 0 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 00:00:00 | | 2003-12-26 | 0 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 00:00:00 | | 2003-12-29 | 1,876,800 | 1,494.00 | 1,533.00 | 1,494.00 | 1,529.00 | 00:00:00 | | 2003-12-30 | 2,151,300 | 1,530.00 | 1,559.00 | 1,530.00 | 1,538.00 | 00:00:00 | | 2003-12-31 | 642,500 | 1,522.00 | 1,545.00 | 1,510.00 | 1,543.00 | 00:00:00 | | 2004-01-01 | 0 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 00:00:00 | | 2004-01-02 | 1,354,900 | 1,540.00 | 1,558.00 | 1,525.00 | 1,556.00 | 00:00:00 | | 2004-01-05 | 2,144,900 | 1,561.85 | 1,575.00 | 1,542.00 | 1,574.00 | 00:00:00 | | 2004-01-06 | 3,343,800 | 1,575.00 | 1,585.00 | 1,548.00 | 1,553.00 | 00:00:00 | | 2004-01-07 | 4,130,500 | 1,549.00 | 1,549.00 | 1,495.00 | 1,512.00 | 00:00:00 | | 2004-01-08 | 3,723,700 | 1,518.00 | 1,535.00 | 1,507.00 | 1,508.00 | 00:00:00 | | 2004-01-09 | 4,478,300 | 1,511.00 | 1,520.00 | 1,466.00 | 1,470.00 | 00:00:00 | | 2004-01-12 | 2,062,200 | 1,482.00 | 1,491.00 | 1,464.00 | 1,482.00 | 00:00:00 | | 2004-01-13 | 3,477,900 | 1,480.62 | 1,492.00 | 1,467.00 | 1,473.00 | 00:00:00 | | 2004-01-14 | 3,255,200 | 1,483.00 | 1,496.00 | 1,482.00 | 1,487.00 | 00:00:00 | | 2004-01-15 | 4,854,200 | 1,487.00 | 1,487.00 | 1,437.00 | 1,442.00 | 00:00:00 | | 2004-01-16 | 3,331,900 | 1,451.00 | 1,486.00 | 1,447.00 | 1,476.00 | 00:00:00 | | 2004-01-19 | 2,135,500 | 1,488.00 | 1,500.00 | 1,487.00 | 1,498.00 | 00:00:00 | | 2004-01-20 | 2,558,900 | 1,481.00 | 1,500.00 | 1,475.00 | 1,481.00 | 00:00:00 | | 2004-01-21 | 3,191,000 | 1,468.65 | 1,482.00 | 1,462.00 | 1,468.00 | 00:00:00 | | 2004-01-22 | 3,827,300 | 1,460.76 | 1,481.00 | 1,434.00 | 1,444.00 | 00:00:00 | | 2004-01-23 | 4,980,100 | 1,462.00 | 1,475.00 | 1,439.00 | 1,445.00 | 00:00:00 | | 2004-01-26 | 3,927,200 | 1,445.00 | 1,479.00 | 1,437.00 | 1,465.00 | 00:00:00 | | 2004-01-27 | 3,448,400 | 1,468.00 | 1,472.00 | 1,457.00 | 1,462.00 | 00:00:00 | | 2004-01-28 | 2,042,400 | 1,452.00 | 1,466.00 | 1,446.00 | 1,457.00 | 00:00:00 | | 2004-01-29 | 3,901,700 | 1,445.00 | 1,449.00 | 1,420.00 | 1,426.00 | 00:00:00 | | 2004-01-30 | 4,225,200 | 1,442.53 | 1,465.00 | 1,421.00 | 1,460.00 | 00:00:00 | | 2004-02-02 | 3,459,300 | 1,438.76 | 1,454.00 | 1,421.00 | 1,424.00 | 00:00:00 | | 2004-02-03 | 5,253,800 | 1,430.00 | 1,441.00 | 1,383.00 | 1,392.00 | 00:00:00 | | 2004-02-04 | 4,303,600 | 1,398.00 | 1,416.00 | 1,391.00 | 1,395.00 | 00:00:00 | | 2004-02-05 | 5,659,900 | 1,398.00 | 1,410.00 | 1,372.00 | 1,389.00 | 00:00:00 | | 2004-02-06 | 4,528,400 | 1,398.00 | 1,407.00 | 1,376.00 | 1,386.00 | 00:00:00 | | 2004-02-09 | 4,612,100 | 1,403.00 | 1,426.00 | 1,395.00 | 1,421.00 | 00:00:00 | | 2004-02-10 | 3,147,600 | 1,426.00 | 1,427.00 | 1,400.00 | 1,403.00 | 00:00:00 | | 2004-02-11 | 3,282,400 | 1,410.00 | 1,415.00 | 1,401.00 | 1,412.00 | 00:00:00 | | 2004-02-12 | 5,548,100 | 1,425.00 | 1,457.00 | 1,424.00 | 1,444.00 | 00:00:00 | | 2004-02-13 | 4,167,400 | 1,442.00 | 1,481.00 | 1,437.00 | 1,452.00 | 00:00:00 | | 2004-02-16 | 1,920,900 | 1,459.00 | 1,461.00 | 1,438.00 | 1,447.00 | 00:00:00 | | 2004-02-17 | 2,021,000 | 1,447.00 | 1,471.00 | 1,446.00 | 1,465.00 | 00:00:00 | | 2004-02-18 | 3,221,300 | 1,468.00 | 1,489.00 | 1,459.00 | 1,471.00 | 00:00:00 | | 2004-02-19 | 3,794,000 | 1,478.00 | 1,490.00 | 1,463.00 | 1,485.00 | 00:00:00 | | 2004-02-20 | 4,073,900 | 1,475.00 | 1,490.00 | 1,450.00 | 1,458.00 | 00:00:00 | | 2004-02-23 | 2,925,600 | 1,454.00 | 1,456.00 | 1,430.00 | 1,433.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
