Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 110.78 | 111.02 | 109.25 | 109.94 | 100.38 | 742,102 |
| 2024-08-30 | 110.18 | 112.30 | 110.16 | 111.55 | 101.85 | 1,888,572 |
| 2024-08-29 | 110.20 | 110.97 | 109.98 | 109.99 | 100.43 | 1,288,657 |
| 2024-08-28 | 111.50 | 112.00 | 109.91 | 110.89 | 101.25 | 1,618,978 |
| 2024-08-27 | 111.80 | 112.20 | 110.68 | 111.88 | 102.15 | 1,404,407 |
| 2024-08-26 | 110.31 | 111.67 | 110.06 | 111.02 | 101.37 | 971,877 |
| 2024-08-23 | 111.10 | 111.69 | 110.34 | 110.73 | 101.10 | 1,100,385 |
| 2024-08-22 | 112.07 | 113.01 | 112.02 | 112.17 | 102.42 | 1,204,522 |
| 2024-08-21 | 109.70 | 112.20 | 108.94 | 111.93 | 102.20 | 1,958,288 |
| 2024-08-20 | 110.93 | 111.40 | 109.82 | 110.47 | 100.86 | 1,220,849 |
| 2024-08-19 | 110.10 | 110.30 | 109.10 | 109.82 | 100.27 | 876,832 |
| 2024-08-16 | 110.42 | 111.63 | 109.38 | 110.09 | 100.52 | 2,630,250 |
| 2024-08-15 | 109.13 | 110.39 | 108.00 | 108.40 | 98.974 | 2,144,956 |
| 2024-08-14 | 115.93 | 116.04 | 112.13 | 112.43 | 100.26 | 1,642,768 |
| 2024-08-13 | 115.00 | 116.53 | 114.86 | 115.42 | 102.93 | 1,222,449 |
| 2024-08-12 | 116.29 | 116.30 | 114.48 | 114.88 | 102.45 | 1,022,570 |
| 2024-08-09 | 115.31 | 118.48 | 114.83 | 116.47 | 103.87 | 1,363,174 |
| 2024-08-08 | 116.01 | 116.21 | 113.56 | 114.16 | 101.81 | 1,712,325 |
| 2024-08-07 | 117.87 | 118.70 | 116.65 | 116.65 | 104.03 | 1,719,432 |
| 2024-08-06 | 118.36 | 119.54 | 117.65 | 118.29 | 105.49 | 1,370,780 |
| 2024-08-05 | 116.35 | 120.42 | 116.30 | 118.68 | 105.84 | 1,866,362 |
| 2024-08-02 | 116.91 | 119.27 | 116.22 | 118.75 | 105.90 | 1,879,534 |
| 2024-08-01 | 119.20 | 120.17 | 118.54 | 119.70 | 106.75 | 1,862,747 |
| 2024-07-31 | 115.80 | 118.26 | 115.09 | 117.48 | 104.77 | 2,551,835 |
| 2024-07-30 | 114.01 | 115.41 | 113.70 | 114.66 | 102.25 | 1,804,821 |
| 2024-07-29 | 117.00 | 117.55 | 115.65 | 115.87 | 103.33 | 1,214,523 |
| 2024-07-26 | 115.01 | 116.42 | 114.93 | 115.91 | 103.37 | 1,579,308 |
| 2024-07-25 | 114.38 | 114.42 | 112.81 | 112.81 | 100.60 | 1,403,939 |
| 2024-07-24 | 113.61 | 114.67 | 113.02 | 114.43 | 102.05 | 1,148,841 |
| 2024-07-23 | 114.59 | 114.83 | 113.58 | 113.81 | 101.49 | 996,283 |
| 2024-07-22 | 113.72 | 114.51 | 112.97 | 114.45 | 102.07 | 1,057,317 |
| 2024-07-19 | 113.88 | 114.63 | 113.30 | 113.99 | 101.66 | 2,269,382 |
| 2024-07-18 | 116.05 | 116.64 | 115.55 | 115.94 | 103.39 | 1,503,366 |
| 2024-07-17 | 117.00 | 118.08 | 116.46 | 116.46 | 103.86 | 1,414,626 |
| 2024-07-16 | 118.00 | 119.01 | 116.70 | 116.81 | 104.17 | 1,698,334 |
| 2024-07-15 | 120.45 | 120.99 | 119.84 | 119.84 | 106.87 | 845,828 |
| 2024-07-12 | 120.07 | 120.83 | 119.58 | 119.83 | 106.86 | 916,401 |
| 2024-07-11 | 120.37 | 120.90 | 119.16 | 119.62 | 106.68 | 1,364,130 |
| 2024-07-10 | 120.15 | 120.72 | 119.00 | 119.37 | 106.45 | 869,150 |
| 2024-07-09 | 121.07 | 121.95 | 120.46 | 120.60 | 107.55 | 998,381 |
| 2024-07-08 | 121.65 | 121.99 | 119.60 | 119.90 | 106.93 | 1,173,088 |
| 2024-07-05 | 124.20 | 124.43 | 122.59 | 122.87 | 109.57 | 797,600 |
| 2024-07-04 | 123.61 | 124.65 | 123.05 | 124.27 | 110.82 | 1,414,456 |
| 2024-07-03 | 119.31 | 121.35 | 118.98 | 121.11 | 108.00 | 1,049,480 |
| 2024-07-02 | 121.00 | 121.27 | 119.15 | 119.63 | 106.69 | 1,015,969 |
| 2024-07-01 | 119.51 | 121.04 | 119.20 | 120.67 | 107.61 | 891,265 |
| 2024-06-28 | 120.56 | 120.69 | 119.00 | 119.00 | 106.12 | 2,145,210 |
| 2024-06-27 | 120.60 | 122.45 | 119.85 | 121.54 | 108.39 | 1,239,509 |
| 2024-06-26 | 120.30 | 120.99 | 119.09 | 120.97 | 107.88 | 1,266,910 |
| 2024-06-25 | 120.08 | 121.76 | 119.14 | 121.45 | 108.31 | 1,344,796 |
| 2024-06-24 | 119.90 | 120.18 | 118.01 | 118.99 | 106.11 | 1,009,816 |
| 2024-06-21 | 120.56 | 120.66 | 119.34 | 120.25 | 107.24 | 3,216,668 |
| 2024-06-20 | 119.53 | 120.30 | 119.32 | 119.67 | 106.72 | 1,316,094 |
| 2024-06-19 | 119.64 | 120.40 | 119.20 | 119.21 | 106.31 | 1,116,664 |
| 2024-06-18 | 118.22 | 119.62 | 118.10 | 119.26 | 106.36 | 1,473,532 |
| 2024-06-17 | 119.73 | 120.57 | 117.99 | 118.16 | 105.37 | 1,663,937 |
| 2024-06-14 | 120.57 | 121.00 | 119.65 | 120.20 | 107.19 | 1,692,758 |
| 2024-06-13 | 121.44 | 121.87 | 120.20 | 120.62 | 107.57 | 1,897,151 |
| 2024-06-12 | 121.50 | 121.68 | 120.70 | 121.04 | 107.94 | 1,944,946 |
| 2024-06-11 | 123.86 | 124.37 | 122.00 | 122.91 | 109.61 | 1,929,648 |
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.