Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 126.33 | 126.58 | 125.31 | 125.31 | 111.75 | 1,044,312 |
| 2024-06-06 | 124.33 | 125.46 | 123.69 | 124.51 | 111.04 | 1,717,973 |
| 2024-06-05 | 126.14 | 126.40 | 125.00 | 125.60 | 112.01 | 1,339,397 |
| 2024-06-04 | 128.65 | 128.65 | 127.29 | 127.47 | 113.68 | 1,226,486 |
| 2024-06-03 | 129.47 | 130.42 | 127.81 | 128.52 | 114.61 | 1,126,735 |
| 2024-05-31 | 128.48 | 129.16 | 127.42 | 128.96 | 115.01 | 1,806,582 |
| 2024-05-30 | 128.50 | 128.64 | 127.02 | 127.66 | 113.85 | 1,460,907 |
| 2024-05-29 | 129.75 | 130.27 | 129.20 | 129.66 | 115.63 | 1,302,826 |
| 2024-05-28 | 131.82 | 132.40 | 131.16 | 131.62 | 117.38 | 783,688 |
| 2024-05-27 | 132.50 | 132.61 | 131.40 | 131.69 | 117.44 | 509,158 |
| 2024-05-24 | 132.40 | 132.68 | 131.51 | 132.50 | 118.16 | 1,096,232 |
| 2024-05-23 | 133.87 | 134.18 | 132.49 | 133.50 | 119.05 | 1,235,513 |
| 2024-05-22 | 135.10 | 136.82 | 135.10 | 136.17 | 121.44 | 1,167,621 |
| 2024-05-21 | 135.15 | 135.26 | 133.71 | 134.09 | 119.58 | 1,239,795 |
| 2024-05-20 | 134.13 | 136.28 | 133.91 | 135.87 | 121.17 | 1,491,901 |
| 2024-05-17 | 131.10 | 132.39 | 131.01 | 132.15 | 117.85 | 1,955,500 |
| 2024-05-16 | 130.99 | 130.99 | 129.66 | 130.39 | 116.28 | 1,336,702 |
| 2024-05-15 | 129.06 | 130.10 | 128.70 | 129.48 | 115.47 | 1,229,606 |
| 2024-05-14 | 129.51 | 129.84 | 127.33 | 128.12 | 114.26 | 1,493,533 |
| 2024-05-13 | 130.30 | 130.55 | 128.72 | 129.04 | 115.08 | 1,317,949 |
| 2024-05-10 | 130.94 | 131.21 | 129.90 | 130.02 | 115.95 | 1,199,840 |
| 2024-05-09 | 130.49 | 130.73 | 129.47 | 130.23 | 116.14 | 943,200 |
| 2024-05-08 | 131.09 | 131.71 | 130.01 | 130.20 | 116.11 | 1,329,816 |
| 2024-05-07 | 130.92 | 131.88 | 130.56 | 131.71 | 117.46 | 1,329,352 |
| 2024-05-06 | 129.81 | 130.69 | 129.54 | 129.68 | 115.65 | 864,490 |
| 2024-05-03 | 129.39 | 130.12 | 129.10 | 129.24 | 115.26 | 1,526,193 |
| 2024-05-02 | 129.40 | 129.87 | 128.55 | 129.10 | 115.13 | 1,631,814 |
| 2024-05-01 | 129.49 | 129.58 | 128.16 | 129.32 | 115.33 | 1,356,485 |
| 2024-04-30 | 130.00 | 131.72 | 130.00 | 130.49 | 116.37 | 1,312,570 |
| 2024-04-29 | 131.76 | 131.76 | 130.45 | 130.98 | 116.81 | 1,162,964 |
| 2024-04-26 | 130.37 | 131.18 | 128.98 | 130.85 | 116.69 | 1,812,454 |
| 2024-04-24 | 128.15 | 129.80 | 126.28 | 129.38 | 115.38 | 2,023,511 |
| 2024-04-23 | 130.00 | 130.60 | 129.47 | 129.57 | 115.55 | 1,278,351 |
| 2024-04-22 | 131.51 | 131.79 | 129.56 | 129.78 | 115.74 | 1,218,853 |
| 2024-04-19 | 129.75 | 129.97 | 126.90 | 129.52 | 115.50 | 2,167,309 |
| 2024-04-18 | 130.31 | 132.19 | 129.44 | 130.88 | 116.72 | 1,492,762 |
| 2024-04-17 | 128.56 | 128.97 | 127.18 | 128.72 | 114.79 | 1,269,065 |
| 2024-04-16 | 131.62 | 131.77 | 127.91 | 128.70 | 114.77 | 2,885,720 |
| 2024-04-15 | 129.70 | 132.85 | 129.00 | 132.55 | 118.21 | 1,891,239 |
| 2024-04-12 | 127.71 | 128.24 | 126.83 | 127.90 | 114.06 | 1,317,641 |
| 2024-04-11 | 126.63 | 128.55 | 126.30 | 128.24 | 114.36 | 1,443,552 |
| 2024-04-10 | 126.00 | 128.14 | 125.84 | 127.75 | 113.93 | 2,085,667 |
| 2024-04-09 | 126.42 | 126.47 | 125.09 | 125.36 | 111.80 | 1,841,382 |
| 2024-04-08 | 119.80 | 121.76 | 119.80 | 121.76 | 108.58 | 1,074,898 |
| 2024-04-05 | 120.41 | 121.35 | 119.71 | 120.55 | 107.51 | 1,333,259 |
| 2024-04-04 | 122.89 | 123.14 | 121.40 | 121.81 | 108.63 | 989,401 |
| 2024-04-03 | 123.30 | 123.95 | 122.52 | 123.06 | 109.74 | 1,482,458 |
| 2024-04-02 | 122.18 | 123.26 | 122.00 | 122.59 | 109.32 | 1,503,817 |
| 2024-03-28 | 122.26 | 123.10 | 121.60 | 121.76 | 108.58 | 1,819,178 |
| 2024-03-27 | 119.05 | 120.93 | 118.80 | 120.93 | 107.84 | 1,014,049 |
| 2024-03-26 | 121.87 | 122.98 | 121.02 | 121.41 | 108.27 | 1,276,598 |
| 2024-03-25 | 121.28 | 122.41 | 120.57 | 121.62 | 108.46 | 1,197,515 |
| 2024-03-22 | 121.67 | 121.88 | 120.04 | 120.56 | 107.51 | 1,551,202 |
| 2024-03-21 | 121.82 | 122.20 | 120.06 | 121.14 | 108.03 | 1,634,146 |
| 2024-03-20 | 120.80 | 123.38 | 120.61 | 121.30 | 108.17 | 1,438,581 |
| 2024-03-19 | 118.00 | 120.39 | 117.80 | 120.39 | 107.36 | 1,111,350 |
| 2024-03-18 | 117.66 | 117.70 | 116.59 | 117.48 | 104.77 | 729,755 |
| 2024-03-15 | 116.66 | 117.95 | 115.44 | 116.95 | 104.30 | 2,719,642 |
| 2024-03-14 | 118.50 | 120.37 | 118.32 | 119.19 | 106.29 | 2,091,600 |
| 2024-03-13 | 116.94 | 117.61 | 116.08 | 116.95 | 104.30 | 1,775,131 |
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.