Rio Tinto Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	155.75	156.66	153.75	154.93	154.93	3,197,195
2026-10-15	158.00	158.30	152.18	152.70	152.70	3,022,231
2026-10-14	160.00	162.45	159.27	160.48	160.48	1,465,171
2026-10-13	163.33	163.59	159.62	161.00	161.00	1,006,790
2026-10-12	163.63	165.39	162.78	164.96	164.96	703,408
2026-10-09	163.20	163.20	160.91	162.37	162.37	723,921
2026-10-08	163.90	164.00	160.83	161.97	161.97	1,095,895
2026-10-07	167.72	167.72	164.94	166.74	166.74	1,424,913
2026-10-06	167.59	168.57	165.59	167.77	167.77	832,681
2026-10-05	165.99	167.50	165.78	165.96	165.96	503,467
2026-10-02	162.73	165.18	162.12	164.81	164.81	1,346,572
2026-10-01	165.33	166.23	162.65	162.85	162.85	1,384,558
2026-09-30	163.98	167.76	162.72	166.93	166.93	1,360,111
2026-09-29	162.90	164.37	162.40	164.37	164.37	907,243
2026-09-28	164.04	164.59	162.21	163.04	163.04	869,859
2026-09-25	164.55	165.15	163.75	164.85	164.85	886,266
2026-09-24	164.30	166.47	163.78	166.46	166.46	699,177
2026-09-23	167.90	168.72	166.50	167.61	167.61	515,020
2026-09-22	166.24	167.23	166.00	166.30	166.30	486,626
2026-09-21	165.50	167.40	165.50	166.12	166.12	503,141
2026-09-18	167.55	168.30	166.65	167.49	167.49	1,732,335
2026-09-17	168.00	168.00	164.74	166.09	166.09	1,009,761
2026-09-16	165.20	166.25	163.89	166.25	166.25	847,670
2026-09-15	166.45	166.89	163.62	164.50	164.50	752,427
2026-09-14	168.50	169.50	166.55	168.20	168.20	812,780
2026-09-11	167.99	170.10	166.80	168.30	168.30	1,114,572
2026-09-10	175.63	176.17	171.93	174.47	174.47	1,244,469
2026-09-09	178.96	180.88	178.21	179.33	179.33	919,124
2026-09-08	177.17	177.40	174.41	176.00	176.00	855,955
2026-09-07	176.50	179.15	175.99	177.36	177.36	969,179
2026-09-04	178.30	178.30	173.78	175.90	175.90	1,139,343
2026-09-03	176.70	178.24	175.23	177.11	177.11	683,166
2026-09-02	174.90	175.72	172.78	174.88	174.88	1,005,211
2026-09-01	173.98	177.80	172.69	177.51	177.51	716,429
2026-08-31	176.85	177.37	173.85	174.81	174.81	1,364,574
2026-08-28	178.65	179.38	175.75	178.04	178.04	1,169,155
2026-08-27	179.77	181.50	177.66	178.70	178.70	1,563,226
2026-08-26	181.05	182.70	179.09	179.63	179.63	1,176,485
2026-08-25	178.11	180.65	177.63	179.29	179.29	833,243
2026-08-24	179.36	179.79	176.50	177.43	177.43	990,782
2026-08-21	173.71	175.91	173.40	175.38	175.38	1,327,662
2026-08-20	173.69	174.05	171.79	173.04	173.04	1,241,724
2026-08-19	167.50	171.32	166.67	169.97	169.97	1,029,373
2026-08-18	169.00	169.25	166.25	167.40	167.40	1,062,315
2026-08-17	167.81	169.63	167.04	168.33	168.33	1,041,432
2026-08-14	169.11	170.00	167.01	167.59	167.59	1,288,634
2026-08-13	175.00	175.57	172.43	173.03	173.03	1,724,744
2026-08-12	178.39	179.72	177.73	179.43	176.40	858,874
2026-08-11	179.89	180.41	179.03	179.86	176.82	763,848
2026-08-10	177.97	179.55	177.54	179.05	176.03	814,416
2026-08-07	174.88	178.36	174.41	177.69	174.69	1,122,436
2026-08-06	177.57	178.28	174.82	176.30	173.32	1,013,705
2026-08-05	174.51	176.54	173.92	176.34	173.36	1,117,983
2026-08-04	169.00	172.39	168.40	172.39	169.48	1,327,109
2026-08-03	171.10	171.15	167.80	169.50	166.64	916,574
2026-07-31	171.92	172.45	169.72	170.57	167.69	1,457,282
2026-07-30	165.44	168.41	165.00	168.41	165.57	1,192,709
2026-07-29	162.70	168.76	162.65	165.39	162.60	1,816,859
2026-07-28	161.40	161.98	158.60	159.53	156.84	991,608
2026-07-27	163.20	163.58	161.41	163.58	160.82	1,225,995

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	2.9641 AUD
2026-03-05	3.6708 AUD
2025-08-14	2.2197 AUD
2025-03-06	3.7132 AUD
2024-08-15	2.6170 AUD
2024-03-07	3.9278 AUD
2023-08-10	2.6089 AUD
2023-03-09	3.2649 AUD
2022-08-11	3.8370 AUD
2022-03-10	6.6284 AUD
2021-08-12	7.6006 AUD
2021-03-04	5.1711 AUD
2020-08-06	2.1647 AUD
2020-03-05	3.4974 AUD
2019-08-08	3.0758 AUD
2019-03-07	5.8959 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.