Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	117.58	117.84	115.46	115.90	100.08	1,530,756
2023-09-20	118.18	118.21	116.54	117.03	101.05	1,568,799
2023-09-19	118.51	119.65	118.06	118.54	102.35	1,269,543
2023-09-18	119.30	120.08	118.52	119.31	103.02	889,854
2023-09-15	118.40	120.11	118.40	118.91	102.67	2,384,773
2023-09-14	114.10	116.25	113.94	115.45	99.687	1,241,188
2023-09-13	113.31	114.51	113.24	113.39	97.908	1,044,375
2023-09-12	114.25	114.78	113.75	114.11	98.530	1,191,284
2023-09-11	111.30	112.50	110.46	112.40	97.053	1,098,887
2023-09-08	112.28	112.73	110.37	111.17	95.991	1,722,758
2023-09-07	115.88	115.95	112.91	113.10	97.658	1,591,037
2023-09-06	117.33	117.36	114.93	115.98	100.14	1,566,934
2023-09-05	116.30	117.44	115.42	117.32	101.30	1,641,439
2023-09-04	115.57	117.39	115.40	117.12	101.13	1,688,732
2023-09-01	112.02	114.23	111.79	114.23	98.633	2,072,440
2023-08-31	112.15	113.20	111.90	112.90	97.485	2,144,448
2023-08-30	111.00	112.70	110.84	112.23	96.906	1,194,901
2023-08-29	109.60	110.41	109.28	109.88	94.877	1,468,666
2023-08-28	108.34	109.51	107.66	108.68	93.841	1,209,880
2023-08-25	107.11	108.07	106.51	107.90	93.168	1,137,654
2023-08-24	108.19	108.90	107.12	108.83	93.971	2,495,839
2023-08-23	106.00	108.32	105.82	107.84	93.116	2,136,663
2023-08-22	104.54	105.43	104.26	105.32	90.940	1,623,157
2023-08-21	105.30	105.96	103.85	104.82	90.508	1,170,376
2023-08-18	106.60	106.82	105.33	105.69	91.259	2,127,424
2023-08-17	103.62	104.77	102.51	104.77	90.465	2,018,214
2023-08-16	104.50	104.71	103.45	103.65	89.498	1,211,922
2023-08-15	106.20	106.73	105.29	106.05	91.570	1,477,544
2023-08-14	108.30	108.77	106.02	106.52	91.976	1,826,100
2023-08-11	108.83	109.20	107.98	109.00	94.117	2,224,347
2023-08-10	110.04	110.37	109.49	109.65	94.679	2,174,191
2023-08-09	113.16	113.54	112.61	112.85	95.189	1,410,010
2023-08-08	114.10	114.41	113.27	113.46	95.703	849,182
2023-08-07	114.10	114.83	113.55	113.94	96.108	740,323
2023-08-04	114.76	115.67	114.30	114.83	96.859	1,747,386
2023-08-03	114.90	115.00	113.32	113.88	96.058	1,407,654
2023-08-02	115.60	116.63	115.36	115.82	97.694	693,664
2023-08-01	118.34	118.42	116.69	116.87	98.580	989,421
2023-07-31	116.53	118.05	116.02	117.07	98.749	983,119
2023-07-28	116.70	117.38	115.03	116.62	98.369	1,605,116
2023-07-27	118.36	118.98	117.37	117.80	99.364	1,530,483
2023-07-26	121.15	121.93	120.22	120.81	101.90	1,370,192
2023-07-25	116.77	120.58	116.68	119.18	100.53	1,704,753
2023-07-24	116.50	117.05	114.53	115.25	97.213	1,107,765
2023-07-21	116.57	117.27	116.14	116.78	98.504	1,816,346
2023-07-20	115.74	117.22	115.62	116.43	98.209	1,457,183
2023-07-19	116.27	117.39	115.81	116.01	97.854	1,304,810
2023-07-18	116.71	117.09	116.12	116.88	98.588	795,376
2023-07-17	118.71	119.46	117.43	117.85	99.406	961,159
2023-07-14	118.72	119.33	117.72	119.02	100.39	1,409,758
2023-07-13	115.65	117.26	115.55	117.20	98.858	2,442,072
2023-07-12	113.21	114.06	112.92	113.75	95.948	1,064,683
2023-07-11	111.75	112.02	111.03	111.91	94.396	921,686
2023-07-10	112.60	113.25	110.19	110.48	93.190	806,795
2023-07-07	111.25	111.94	110.14	111.75	94.261	909,331
2023-07-06	113.00	113.26	111.70	112.58	94.961	1,388,306
2023-07-05	114.19	114.90	113.93	114.15	96.286	714,457
2023-07-04	115.86	116.11	113.88	114.15	96.286	1,091,408
2023-07-03	114.91	115.85	114.87	115.49	97.416	1,066,427
2023-06-30	114.60	115.15	113.97	114.69	96.741	1,301,412

← NewerPage 14 of 22 · 1,269 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.