Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	92.670	94.380	91.910	93.270	73.652	2,138,651
2022-07-14	95.050	97.130	95.000	96.010	75.816	1,112,162
2022-07-13	94.390	95.150	93.370	94.100	74.308	1,828,345
2022-07-12	96.300	96.620	94.330	95.410	75.342	1,332,694
2022-07-11	96.390	97.330	95.360	95.360	75.303	1,017,065
2022-07-08	99.500	100.34	97.190	97.430	76.937	1,852,770
2022-07-07	95.700	97.320	95.470	97.180	76.740	1,452,706
2022-07-06	97.200	97.750	93.220	93.370	73.731	2,990,837
2022-07-05	101.00	101.43	100.20	100.78	79.583	742,654
2022-07-04	101.45	102.21	100.24	100.74	79.551	1,349,529
2022-07-01	101.81	102.01	100.34	100.34	79.235	1,529,347
2022-06-30	105.39	105.67	102.70	102.70	81.099	1,524,726
2022-06-29	106.38	106.94	105.65	106.23	83.886	854,089
2022-06-28	104.60	107.15	104.54	106.92	84.431	1,179,109
2022-06-27	102.63	104.65	102.17	103.81	81.975	1,403,453
2022-06-24	100.44	102.07	100.08	101.40	80.072	1,605,149
2022-06-23	101.73	102.88	101.01	102.63	81.044	1,605,662
2022-06-22	104.80	106.26	103.81	104.50	82.520	1,334,528
2022-06-21	102.56	104.85	102.50	103.90	82.046	1,291,037
2022-06-20	105.03	105.20	100.82	101.59	80.222	1,516,781
2022-06-17	108.40	108.50	106.06	107.01	84.502	3,830,148
2022-06-16	111.92	113.64	111.38	111.70	88.206	1,879,570
2022-06-15	110.20	112.66	110.00	110.96	87.622	1,461,756
2022-06-14	109.39	111.05	108.00	111.05	87.693	2,993,041
2022-06-10	115.39	115.90	113.14	115.90	91.522	1,401,167
2022-06-09	117.97	119.90	116.92	117.47	92.762	1,442,228
2022-06-08	118.74	120.07	118.46	118.92	93.907	1,801,716
2022-06-07	116.53	116.97	115.56	116.55	92.036	893,638
2022-06-06	115.67	116.77	114.81	115.77	91.420	666,596
2022-06-03	115.35	116.70	115.05	116.03	91.625	1,171,060
2022-06-02	114.05	114.80	111.53	113.01	89.240	1,697,147
2022-06-01	114.80	115.27	114.27	114.91	90.741	1,195,982
2022-05-31	114.55	115.28	114.00	114.45	90.377	2,449,678
2022-05-30	114.85	115.37	113.80	113.80	89.864	1,158,501
2022-05-27	112.54	113.80	112.12	113.39	89.540	1,178,994
2022-05-26	112.01	112.48	109.09	110.78	87.479	1,481,170
2022-05-25	111.50	113.69	111.11	111.96	88.411	1,353,654
2022-05-24	110.42	111.17	109.63	110.47	87.235	1,310,450
2022-05-23	109.10	111.00	108.82	109.50	86.469	1,086,381
2022-05-20	108.30	109.17	107.83	108.35	85.560	1,872,249
2022-05-19	106.03	107.22	105.31	106.75	84.297	1,636,719
2022-05-18	109.40	109.62	108.35	108.86	85.963	1,264,197
2022-05-17	106.33	106.90	105.64	106.67	84.234	1,304,559
2022-05-16	107.40	108.00	103.43	104.40	82.441	1,102,204
2022-05-13	103.76	105.99	103.76	105.59	83.381	1,552,237
2022-05-12	106.13	106.51	102.87	103.43	81.675	1,670,589
2022-05-11	103.58	105.84	101.75	105.64	83.420	1,384,027
2022-05-10	101.49	104.04	99.190	102.97	81.312	2,234,955
2022-05-09	108.00	108.29	105.62	106.80	84.337	1,749,941
2022-05-06	108.70	109.46	107.80	109.26	86.279	2,020,447
2022-05-05	111.60	112.53	110.99	111.58	88.111	1,595,460
2022-05-04	112.30	112.89	110.72	111.11	87.740	758,119
2022-05-03	113.63	113.63	111.05	111.85	88.324	840,055
2022-05-02	112.39	113.80	112.22	113.59	89.698	744,069
2022-04-29	112.70	113.09	111.71	112.83	89.098	1,857,529
2022-04-28	111.54	112.80	109.88	112.80	89.075	1,854,947
2022-04-27	108.70	109.55	107.00	108.96	86.042	1,945,250
2022-04-26	109.87	109.87	107.87	108.76	85.884	3,026,826
2022-04-22	112.01	116.31	110.61	113.60	89.706	3,048,360
2022-04-21	117.90	117.90	115.41	116.36	91.886	2,102,840

← NewerPage 19 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.