Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	115.00	115.96	114.46	114.46	96.547	1,094,891
2023-06-28	114.64	115.88	114.34	115.79	97.669	1,070,183
2023-06-27	113.75	114.93	113.41	114.64	96.699	1,012,084
2023-06-26	112.50	112.74	111.51	112.74	95.096	1,033,993
2023-06-23	114.01	114.74	112.89	113.13	95.425	787,646
2023-06-22	115.40	115.50	113.83	114.39	96.488	1,098,126
2023-06-21	115.84	116.90	115.71	115.79	97.669	825,331
2023-06-20	117.00	118.08	116.82	117.40	99.027	853,429
2023-06-19	117.28	117.34	116.38	116.63	98.377	998,738
2023-06-16	117.79	118.40	116.34	118.00	99.533	3,333,564
2023-06-15	117.78	118.20	116.88	117.75	99.322	1,483,488
2023-06-14	115.20	116.64	115.15	116.15	97.973	1,890,010
2023-06-13	113.26	113.55	112.04	112.88	95.214	1,265,719
2023-06-09	114.35	114.97	113.51	114.58	96.648	1,176,753
2023-06-08	112.30	114.16	112.18	114.00	96.159	1,713,358
2023-06-07	111.75	112.54	111.46	111.63	94.160	869,725
2023-06-06	111.11	112.47	110.83	111.33	93.907	1,433,043
2023-06-05	112.00	112.84	110.99	111.59	94.126	1,149,189
2023-06-02	109.02	110.40	108.05	110.15	92.912	1,433,690
2023-06-01	106.87	107.85	105.42	107.42	90.609	1,466,325
2023-05-31	107.90	108.49	105.94	107.00	90.254	3,264,536
2023-05-30	109.31	110.38	109.03	109.30	92.195	615,650
2023-05-29	109.50	110.50	108.89	109.10	92.026	591,922
2023-05-26	106.38	108.10	105.87	107.77	90.904	1,178,239
2023-05-25	105.95	106.36	104.65	105.40	88.905	1,672,993
2023-05-24	108.25	109.29	106.60	107.06	90.305	1,398,694
2023-05-23	109.83	111.00	109.38	109.38	92.262	1,097,148
2023-05-22	109.79	110.03	109.08	109.24	92.144	683,329
2023-05-19	109.74	110.17	109.01	109.42	92.296	1,507,144
2023-05-18	110.15	110.62	109.37	109.98	92.768	1,173,818
2023-05-17	107.94	109.23	106.86	108.43	91.461	799,193
2023-05-16	110.40	110.40	108.63	108.77	91.747	970,261
2023-05-15	109.03	109.49	108.11	108.96	91.908	666,031
2023-05-12	107.88	108.26	106.79	107.96	91.064	1,189,558
2023-05-11	110.40	110.97	108.72	109.01	91.950	887,747
2023-05-10	110.40	112.67	110.38	110.92	93.561	1,108,247
2023-05-09	111.74	113.06	111.32	111.44	94.000	910,415
2023-05-08	111.41	112.65	110.72	111.96	94.438	1,018,204
2023-05-05	108.40	109.37	108.13	109.37	92.254	1,025,796
2023-05-04	109.65	111.31	109.65	110.14	92.903	864,021
2023-05-03	109.71	109.99	108.28	108.77	91.747	1,521,757
2023-05-02	111.65	112.24	110.49	111.14	93.747	994,258
2023-05-01	113.24	113.67	112.08	112.26	94.691	762,119
2023-04-28	112.60	112.83	111.84	112.25	94.683	1,037,421
2023-04-27	112.83	112.98	110.99	112.17	94.615	1,065,671
2023-04-26	111.86	112.84	110.73	111.94	94.421	1,918,693
2023-04-24	114.90	114.90	112.65	113.18	95.467	1,757,965
2023-04-21	118.33	118.88	116.00	117.00	98.689	2,234,587
2023-04-20	121.39	121.70	119.50	120.33	101.50	1,530,642
2023-04-19	123.00	124.80	122.73	123.19	103.91	1,224,311
2023-04-18	121.41	122.72	120.82	121.84	102.77	798,902
2023-04-17	120.36	121.58	119.58	121.25	102.27	796,130
2023-04-14	121.13	121.86	119.38	120.94	102.01	721,275
2023-04-13	120.56	122.41	120.31	120.86	101.95	910,211
2023-04-12	121.76	122.55	120.87	121.75	102.70	1,296,320
2023-04-11	118.32	119.55	118.00	118.54	99.988	922,636
2023-04-06	117.20	117.72	115.72	116.31	98.107	957,568
2023-04-05	117.06	117.13	115.75	116.63	98.377	982,390
2023-04-04	118.80	119.14	117.22	117.74	99.314	1,282,088
2023-04-03	119.63	120.63	118.20	118.80	100.21	1,139,486

← NewerPage 15 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.