Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	117.23	117.50	115.92	116.80	95.945	926,137
2023-01-04	115.89	117.47	115.46	117.34	96.389	875,787
2023-01-03	116.79	117.18	113.83	115.43	94.820	533,445
2022-12-30	117.65	118.37	116.41	116.41	95.625	740,121
2022-12-29	117.00	117.50	116.57	117.08	96.175	876,135
2022-12-28	116.99	118.22	116.50	117.80	96.766	969,597
2022-12-23	114.29	115.53	113.70	115.43	94.820	663,023
2022-12-22	116.19	116.47	114.79	114.81	94.310	1,000,370
2022-12-21	114.55	115.89	113.39	115.11	94.557	1,196,719
2022-12-20	114.37	114.89	113.18	113.22	93.004	950,577
2022-12-19	114.77	116.52	114.56	114.63	94.162	750,209
2022-12-16	113.93	117.41	113.52	114.55	94.097	3,056,360
2022-12-15	112.44	115.80	112.42	113.64	93.349	1,324,028
2022-12-14	114.02	115.09	113.24	114.67	94.195	1,468,987
2022-12-13	116.13	116.21	113.50	114.10	93.727	1,302,270
2022-12-12	116.88	116.88	115.68	116.35	95.575	1,059,548
2022-12-09	116.24	118.33	116.14	117.16	96.241	1,931,609
2022-12-08	114.10	114.71	113.27	114.50	94.056	1,389,247
2022-12-07	116.56	117.75	115.50	115.50	94.877	1,906,584
2022-12-06	114.06	117.57	113.95	116.06	95.337	1,436,585
2022-12-05	113.56	117.50	112.44	116.13	95.395	2,908,648
2022-12-02	110.85	113.67	110.55	111.94	91.953	1,904,293
2022-12-01	110.55	113.87	110.26	113.23	93.012	1,975,167
2022-11-30	107.62	110.49	107.40	109.62	90.047	3,306,231
2022-11-29	104.90	108.36	104.71	107.83	88.577	1,850,288
2022-11-28	104.72	105.34	103.00	104.15	85.554	1,375,482
2022-11-25	106.47	106.59	105.25	105.65	86.786	898,197
2022-11-24	106.65	107.23	106.10	106.47	87.459	871,351
2022-11-23	106.40	106.67	104.80	105.50	86.663	742,887
2022-11-22	105.38	105.56	104.17	105.00	86.252	1,304,619
2022-11-21	106.27	106.27	103.13	103.93	85.373	1,144,347
2022-11-18	106.11	106.76	105.09	106.38	87.386	2,233,020
2022-11-17	106.77	106.95	105.85	106.15	87.197	1,592,196
2022-11-16	106.03	108.10	105.87	108.07	88.774	1,337,074
2022-11-15	103.67	106.56	103.31	106.42	87.418	1,295,200
2022-11-14	106.93	108.40	105.56	106.00	87.073	2,268,313
2022-11-11	101.00	102.89	100.60	102.63	84.305	3,389,321
2022-11-10	96.490	98.330	96.150	98.300	80.748	1,033,218
2022-11-09	97.990	99.280	97.300	98.630	81.019	1,557,086
2022-11-08	97.020	97.260	95.520	96.350	79.146	1,038,756
2022-11-07	96.500	96.720	94.510	96.280	79.089	1,727,928
2022-11-04	90.350	92.800	90.240	92.800	76.230	1,302,546
2022-11-03	90.150	90.990	89.910	90.560	74.390	1,069,665
2022-11-02	91.140	92.850	90.930	92.630	76.091	1,307,208
2022-11-01	88.930	90.490	88.560	90.490	74.333	1,108,175
2022-10-31	88.550	88.990	87.810	88.200	72.452	1,488,264
2022-10-28	90.430	90.500	87.830	88.550	72.739	2,412,314
2022-10-27	93.180	93.410	92.090	92.600	76.066	1,204,843
2022-10-26	91.640	92.230	91.000	91.860	75.458	1,335,679
2022-10-25	92.650	93.090	90.800	91.320	75.015	1,180,705
2022-10-24	93.950	94.490	92.200	92.590	76.058	950,310
2022-10-21	92.300	92.340	91.030	91.500	75.162	2,100,134
2022-10-20	92.800	93.260	91.290	92.260	75.787	1,656,736
2022-10-19	93.600	94.750	93.030	94.010	77.224	1,286,751
2022-10-18	95.250	95.340	92.570	94.270	77.438	1,282,595
2022-10-17	94.320	94.690	93.050	94.140	77.331	1,398,291
2022-10-14	97.150	97.610	96.340	96.610	79.360	983,703
2022-10-13	95.160	96.360	94.650	95.640	78.563	1,535,702
2022-10-12	96.000	96.280	94.620	95.080	78.103	1,589,312
2022-10-11	98.880	98.900	96.750	96.900	79.598	1,045,195

← NewerPage 17 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.