Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	118.35	120.98	118.25	120.14	101.34	1,518,886
2023-03-30	117.01	117.94	116.57	117.25	98.900	1,425,547
2023-03-29	115.25	115.55	114.35	115.18	97.154	2,310,780
2023-03-28	115.51	115.88	114.01	114.44	96.530	1,424,081
2023-03-27	114.29	114.31	113.27	113.75	95.948	672,399
2023-03-24	113.85	115.40	113.66	114.43	96.522	1,298,859
2023-03-23	115.31	115.31	113.52	114.18	96.311	986,640
2023-03-22	116.39	116.47	115.12	115.45	97.382	1,101,456
2023-03-21	115.10	116.15	114.92	115.10	97.087	752,933
2023-03-20	114.57	116.52	113.87	113.99	96.151	1,459,073
2023-03-17	114.10	115.89	114.10	114.80	96.834	3,796,593
2023-03-16	113.14	115.73	113.10	114.73	96.775	2,549,047
2023-03-15	118.99	120.08	118.44	119.55	100.84	1,530,996
2023-03-14	118.46	118.46	116.54	117.52	99.128	1,459,404
2023-03-13	117.87	119.36	117.33	118.46	99.921	1,013,311
2023-03-10	119.40	119.95	116.68	117.28	98.926	1,584,400
2023-03-09	121.11	122.01	119.50	121.23	102.26	1,739,174
2023-03-08	122.53	125.78	122.52	124.88	102.58	1,820,051
2023-03-07	123.86	125.33	122.60	125.00	102.68	1,271,276
2023-03-06	126.14	127.06	123.66	125.37	102.98	1,379,720
2023-03-03	124.85	127.02	124.68	126.43	103.86	1,409,395
2023-03-02	122.36	124.59	122.20	124.44	102.22	2,395,693
2023-03-01	117.50	120.05	117.34	119.63	98.270	1,576,210
2023-02-28	116.45	118.81	115.80	116.73	95.888	1,942,175
2023-02-27	117.15	117.54	114.87	115.46	94.844	1,233,700
2023-02-24	122.19	122.68	118.92	118.92	97.686	1,731,722
2023-02-23	122.51	124.00	121.44	123.40	101.37	1,483,136
2023-02-22	125.96	126.34	124.70	125.51	103.10	829,525
2023-02-21	124.70	127.02	123.50	126.13	103.61	1,175,969
2023-02-20	124.02	125.30	123.49	125.15	102.80	628,822
2023-02-17	124.66	125.60	123.95	124.26	102.07	2,130,932
2023-02-16	123.00	124.35	122.47	123.68	101.60	1,190,768
2023-02-15	122.76	123.35	121.39	123.33	101.31	1,019,303
2023-02-14	122.82	122.87	121.25	121.50	99.806	753,530
2023-02-13	122.01	122.87	121.60	122.32	100.48	815,592
2023-02-10	123.85	124.70	122.32	122.55	100.67	896,549
2023-02-09	123.36	124.07	122.55	123.85	101.74	969,987
2023-02-08	123.70	124.80	123.35	124.19	102.02	836,023
2023-02-07	122.83	124.23	122.29	122.90	100.96	909,707
2023-02-06	123.64	125.17	123.23	124.01	101.87	1,161,517
2023-02-03	122.40	123.82	120.72	122.94	100.99	2,085,652
2023-02-02	126.25	126.48	124.87	125.43	103.03	1,709,449
2023-02-01	128.23	128.78	126.88	128.43	105.50	1,358,451
2023-01-31	126.49	127.83	126.01	126.64	104.03	1,545,688
2023-01-30	125.87	126.30	124.77	125.52	103.11	960,187
2023-01-27	127.15	128.05	126.50	126.97	104.30	1,247,101
2023-01-25	126.99	127.05	126.17	126.50	103.91	1,019,102
2023-01-24	126.43	127.44	125.95	127.44	104.69	1,115,822
2023-01-23	126.28	127.36	125.30	126.38	103.81	1,275,070
2023-01-20	125.49	127.20	124.08	127.20	104.49	3,279,507
2023-01-19	122.68	126.35	122.51	125.96	103.47	2,200,411
2023-01-18	120.89	122.12	120.70	121.99	100.21	1,640,342
2023-01-17	121.50	121.62	119.76	120.67	99.124	1,131,874
2023-01-16	122.50	123.41	120.82	122.17	100.36	1,273,912
2023-01-13	121.88	122.94	121.68	122.29	100.45	1,209,385
2023-01-12	120.12	121.65	119.60	121.16	99.527	983,885
2023-01-11	120.60	120.67	119.42	119.42	98.097	1,125,414
2023-01-10	118.61	119.33	118.16	118.23	97.120	650,573
2023-01-09	120.20	120.88	118.23	118.78	97.571	913,266
2023-01-06	117.98	120.28	117.73	119.63	98.270	1,250,017

← NewerPage 16 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.