Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	129.00	130.95	128.90	129.50	111.82	1,480,923
2023-12-12	127.52	129.21	127.51	128.53	110.98	1,025,540
2023-12-11	128.50	129.89	128.21	128.90	111.30	935,129
2023-12-08	127.35	128.89	127.30	128.89	111.29	1,196,969
2023-12-07	126.80	128.48	126.75	127.76	110.32	1,113,748
2023-12-06	125.19	127.30	124.75	126.45	109.18	1,312,194
2023-12-05	125.48	125.77	124.68	125.60	108.45	831,733
2023-12-04	127.07	128.15	126.46	126.92	109.59	1,000,812
2023-12-01	124.95	125.19	123.67	124.91	107.85	781,703
2023-11-30	124.50	125.60	124.00	125.04	107.97	2,429,354
2023-11-29	124.80	125.35	124.00	124.58	107.57	894,718
2023-11-28	124.50	126.12	123.81	124.88	107.83	814,980
2023-11-27	126.76	126.93	124.87	125.19	108.10	749,998
2023-11-24	126.61	128.07	126.53	126.80	109.49	594,564
2023-11-23	126.68	127.39	124.04	126.50	109.23	1,774,221
2023-11-22	127.42	128.45	127.29	127.76	110.32	669,013
2023-11-21	126.10	128.39	125.80	127.37	109.98	2,239,044
2023-11-20	123.60	125.50	123.60	125.00	107.93	1,427,229
2023-11-17	124.35	126.11	124.15	125.62	108.47	1,978,020
2023-11-16	125.50	126.05	124.36	125.17	108.08	1,164,367
2023-11-15	126.57	127.31	125.52	125.61	108.46	1,964,128
2023-11-14	121.59	122.56	121.54	122.49	105.77	1,345,644
2023-11-13	121.35	121.93	120.13	120.13	103.73	506,122
2023-11-10	120.83	121.52	120.31	120.42	103.98	727,689
2023-11-09	119.92	120.97	119.27	120.12	103.72	964,007
2023-11-08	119.68	119.76	117.77	119.37	103.07	1,519,214
2023-11-07	121.44	122.27	120.34	121.81	105.18	643,791
2023-11-06	121.96	122.50	120.77	121.50	104.91	1,035,201
2023-11-03	121.54	123.15	121.52	122.60	105.86	1,560,659
2023-11-02	121.60	121.80	120.67	121.76	105.14	1,814,212
2023-11-01	118.42	120.92	118.35	120.44	104.00	1,913,427
2023-10-31	119.16	119.30	116.88	117.58	101.53	1,360,000
2023-10-30	117.73	119.35	117.50	118.30	102.15	985,825
2023-10-27	117.38	117.80	116.30	117.73	101.66	1,044,814
2023-10-26	116.20	117.84	115.41	117.67	101.60	1,438,683
2023-10-25	115.70	116.64	115.04	116.27	100.39	1,478,319
2023-10-24	112.30	113.79	111.92	113.60	98.089	1,183,679
2023-10-23	112.51	112.84	111.09	111.85	96.578	1,122,290
2023-10-20	113.87	114.62	113.34	114.62	98.970	1,820,349
2023-10-19	114.00	116.04	113.74	115.47	99.704	1,417,044
2023-10-18	118.40	118.40	117.12	117.41	101.38	787,541
2023-10-17	119.20	119.50	116.75	117.11	101.12	1,261,099
2023-10-16	114.10	115.97	114.10	115.72	99.920	755,806
2023-10-13	113.98	114.91	113.58	114.74	99.074	694,513
2023-10-12	113.90	115.08	113.31	114.85	99.169	954,979
2023-10-11	114.25	115.27	113.66	113.79	98.253	1,158,310
2023-10-10	113.78	113.95	112.00	112.20	96.880	1,175,889
2023-10-09	113.53	114.95	112.70	113.20	97.744	820,303
2023-10-06	112.22	114.24	111.94	113.19	97.735	1,079,521
2023-10-05	112.50	112.87	111.46	111.91	96.630	1,340,968
2023-10-04	111.70	113.71	111.51	113.62	98.107	968,667
2023-10-03	112.64	113.37	111.97	112.80	97.398	1,334,747
2023-10-02	113.16	114.84	113.07	114.84	99.160	750,918
2023-09-29	114.02	114.18	113.05	113.55	98.046	1,169,684
2023-09-28	110.96	112.93	110.80	112.40	97.053	778,038
2023-09-27	111.09	111.88	110.65	111.05	95.887	1,277,635
2023-09-26	112.50	112.90	110.52	110.90	95.758	1,429,838
2023-09-25	114.15	114.37	112.78	113.18	97.727	1,177,192
2023-09-22	113.80	114.57	112.58	114.57	98.927	4,145,208
2023-09-21	117.58	117.84	115.46	115.90	100.08	1,530,756

← NewerPage 13 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.