Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	95.700	97.980	95.520	97.490	80.083	1,097,067
2022-10-07	96.990	97.970	96.550	96.670	79.409	1,306,214
2022-10-06	97.300	98.250	97.060	98.050	80.543	1,554,242
2022-10-05	98.880	98.890	96.160	97.850	80.379	2,258,510
2022-10-04	95.550	96.230	94.750	95.970	78.834	1,352,053
2022-10-03	93.600	94.000	92.830	93.100	76.477	947,270
2022-09-30	92.090	94.630	92.020	93.390	76.715	2,370,187
2022-09-29	91.680	92.200	90.910	90.910	74.678	1,397,256
2022-09-28	91.680	91.750	89.590	90.000	73.930	1,487,233
2022-09-27	88.900	90.690	88.820	90.390	74.251	1,968,234
2022-09-26	90.040	90.040	87.600	87.780	72.107	2,768,945
2022-09-23	93.750	93.980	91.670	93.000	76.395	1,953,984
2022-09-21	93.100	93.130	91.190	91.230	74.941	1,810,977
2022-09-20	94.400	94.740	93.215	94.720	77.807	1,482,045
2022-09-19	93.690	93.850	92.390	92.390	75.894	722,241
2022-09-16	93.700	93.920	91.930	92.450	75.943	2,843,899
2022-09-15	94.500	95.760	94.400	94.640	77.742	1,429,000
2022-09-14	94.000	95.770	93.500	94.830	77.898	1,367,721
2022-09-13	96.500	97.040	96.060	96.750	79.475	1,036,541
2022-09-12	95.220	96.320	94.800	96.040	78.892	1,113,469
2022-09-09	92.600	94.370	92.060	94.360	77.512	1,696,934
2022-09-08	90.000	92.010	90.000	91.860	75.458	1,434,444
2022-09-07	90.550	90.550	89.120	89.410	73.446	1,854,331
2022-09-06	92.220	92.650	90.460	90.800	74.587	1,201,326
2022-09-05	91.200	92.270	90.920	91.770	75.384	1,190,637
2022-09-02	90.550	91.240	90.000	90.190	74.086	1,868,870
2022-09-01	93.650	94.580	92.520	92.520	76.000	2,418,153
2022-08-31	93.630	94.850	93.500	94.500	77.627	2,456,306
2022-08-30	96.870	97.880	95.400	95.520	78.465	1,355,291
2022-08-29	96.920	97.070	95.660	96.290	79.097	1,179,670
2022-08-26	97.730	98.790	97.390	98.660	81.044	1,402,988
2022-08-25	97.100	98.240	96.770	97.260	79.894	1,362,409
2022-08-24	98.900	98.980	96.555	97.100	79.763	1,831,158
2022-08-23	98.000	98.800	97.540	97.660	80.223	1,150,338
2022-08-22	96.800	98.330	95.925	98.190	80.658	1,258,800
2022-08-19	97.600	98.530	97.500	98.530	80.937	1,790,249
2022-08-18	96.370	97.100	95.910	97.100	79.763	1,350,093
2022-08-17	96.700	97.630	95.630	96.740	79.467	2,123,322
2022-08-16	95.000	95.930	93.820	95.930	78.801	1,596,012
2022-08-15	96.050	97.290	95.050	95.270	78.259	1,228,364
2022-08-12	95.400	96.220	95.070	95.410	78.374	1,179,558
2022-08-11	96.200	96.680	95.100	95.280	78.267	1,879,146
2022-08-10	99.780	100.34	99.180	99.180	78.319	1,596,102
2022-08-09	99.100	100.48	98.710	99.390	78.485	1,398,719
2022-08-08	98.410	99.930	98.280	99.570	78.627	1,330,132
2022-08-05	95.990	97.740	95.790	97.740	77.182	1,174,806
2022-08-04	95.600	96.470	94.930	95.300	75.255	1,616,521
2022-08-03	96.900	97.140	95.620	96.800	76.440	1,756,373
2022-08-02	97.650	98.280	96.530	97.300	76.835	1,403,032
2022-08-01	98.820	99.330	98.240	98.920	78.114	1,371,721
2022-07-29	98.000	99.110	97.035	97.830	77.253	2,005,636
2022-07-28	97.500	97.970	95.490	97.700	77.151	2,337,099
2022-07-27	98.090	98.810	96.500	96.980	76.582	1,084,949
2022-07-26	98.600	99.280	97.660	98.960	78.146	1,133,514
2022-07-25	96.500	97.520	96.500	97.140	76.708	936,286
2022-07-22	95.650	96.980	94.800	96.260	76.013	2,599,627
2022-07-21	96.670	96.760	94.130	95.830	75.674	1,840,238
2022-07-20	96.820	98.780	96.510	97.800	77.230	1,609,925
2022-07-19	96.000	97.450	94.850	95.710	75.579	1,498,751
2022-07-18	94.000	95.270	93.500	95.270	75.232	1,046,871

← NewerPage 18 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.