Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	116.00	116.72	114.88	115.35	102.87	1,422,483
2024-03-11	118.00	118.50	115.59	115.59	103.08	1,221,752
2024-03-08	121.44	121.44	119.49	119.89	106.92	1,623,863
2024-03-07	120.53	121.16	120.25	120.62	107.57	1,378,453
2024-03-06	123.45	124.67	122.71	123.64	106.76	1,833,607
2024-03-05	124.59	126.60	124.16	124.77	107.73	1,658,274
2024-03-04	124.85	125.35	122.76	123.41	106.56	1,440,914
2024-03-01	124.61	125.50	124.43	124.87	107.82	1,565,891
2024-02-29	122.35	124.47	122.18	123.78	106.88	2,141,851
2024-02-28	123.62	124.86	123.00	123.38	106.53	1,212,823
2024-02-27	120.61	123.28	120.42	123.13	106.32	1,462,621
2024-02-26	123.78	124.77	122.11	122.58	105.84	1,816,904
2024-02-23	124.50	125.16	123.93	124.40	107.41	1,111,586
2024-02-22	123.60	125.33	123.08	124.36	107.38	1,477,509
2024-02-21	124.92	126.44	123.51	125.80	108.62	1,770,339
2024-02-20	130.32	130.32	127.07	128.04	110.56	1,133,423
2024-02-19	130.99	131.98	130.58	130.96	113.08	762,606
2024-02-16	128.30	129.24	125.68	128.96	111.35	1,576,974
2024-02-15	128.60	129.18	126.38	127.39	110.00	1,415,174
2024-02-14	127.45	128.58	126.89	128.26	110.75	1,163,584
2024-02-13	129.01	129.94	128.77	129.00	111.39	703,123
2024-02-12	128.80	129.30	128.57	128.93	111.33	539,917
2024-02-09	129.63	130.46	129.30	129.87	112.14	1,230,600
2024-02-08	130.07	130.61	129.14	129.28	111.63	974,649
2024-02-07	129.60	130.83	129.36	129.61	111.91	939,737
2024-02-06	127.75	129.05	127.41	128.41	110.88	1,172,147
2024-02-05	129.66	130.37	128.57	129.12	111.49	1,165,644
2024-02-02	133.35	133.83	131.88	132.00	113.98	1,545,613
2024-02-01	131.51	132.44	131.10	132.29	114.23	1,126,480
2024-01-31	131.53	133.04	131.15	132.92	114.77	1,573,506
2024-01-30	132.99	133.53	132.13	132.46	114.37	587,915
2024-01-29	132.50	133.59	131.28	131.82	113.82	1,002,902
2024-01-25	129.84	132.68	129.61	132.63	114.52	1,363,895
2024-01-24	129.45	130.47	128.92	129.02	111.40	756,917
2024-01-23	125.81	128.60	125.75	127.80	110.35	1,210,656
2024-01-22	127.92	128.23	126.90	128.03	110.55	917,744
2024-01-19	127.70	128.39	127.27	128.00	110.52	1,954,443
2024-01-18	125.70	127.25	125.19	126.86	109.54	1,281,940
2024-01-17	127.69	128.47	126.16	126.54	109.26	1,175,377
2024-01-16	128.50	128.70	125.74	126.66	109.37	1,100,667
2024-01-15	128.70	129.02	127.89	128.32	110.80	517,866
2024-01-12	128.30	130.41	128.15	129.15	111.52	1,180,303
2024-01-11	128.91	129.31	128.03	128.40	110.87	989,723
2024-01-10	130.60	130.80	128.64	128.90	111.30	983,692
2024-01-09	132.40	132.94	131.50	131.90	113.89	550,026
2024-01-08	132.25	133.48	130.82	131.52	113.56	785,847
2024-01-05	134.51	134.55	132.19	132.36	114.29	682,934
2024-01-04	134.39	135.20	134.07	134.50	116.14	984,237
2024-01-03	135.69	135.80	134.43	134.72	116.33	687,039
2024-01-02	135.10	136.73	135.01	136.57	117.92	432,987
2023-12-29	135.00	135.84	134.70	135.66	117.14	733,554
2023-12-28	135.50	136.65	135.30	136.29	117.68	553,191
2023-12-27	135.00	136.16	134.60	135.12	116.67	591,754
2023-12-22	134.51	135.33	133.99	134.40	116.05	2,864,795
2023-12-21	133.25	135.40	132.51	134.40	116.05	1,179,588
2023-12-20	133.22	134.89	133.22	134.37	116.02	1,122,995
2023-12-19	133.98	134.24	133.08	134.24	115.91	1,206,326
2023-12-18	132.37	133.70	132.16	133.26	115.06	1,545,142
2023-12-15	131.70	134.03	131.51	132.86	114.72	3,475,667
2023-12-14	131.00	132.17	130.00	130.04	112.28	1,517,565

← NewerPage 12 of 22 · 1,268 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.