Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 162.00 | 162.74 | 158.33 | 159.99 | 157.29 | 996,679 |
| 2026-07-23 | 163.94 | 164.39 | 162.25 | 162.74 | 159.99 | 1,144,982 |
| 2026-07-22 | 160.05 | 162.84 | 159.85 | 161.98 | 159.25 | 1,006,263 |
| 2026-07-21 | 156.80 | 157.99 | 155.20 | 157.99 | 155.32 | 1,191,173 |
| 2026-07-20 | 161.50 | 161.88 | 157.95 | 157.95 | 155.28 | 920,621 |
| 2026-07-17 | 162.00 | 162.89 | 159.75 | 160.95 | 158.23 | 2,335,249 |
| 2026-07-16 | 164.92 | 165.40 | 163.06 | 164.89 | 162.11 | 794,990 |
| 2026-07-15 | 167.80 | 168.17 | 164.76 | 165.47 | 162.68 | 1,062,426 |
| 2026-07-14 | 164.03 | 164.72 | 162.65 | 163.61 | 160.85 | 918,093 |
| 2026-07-13 | 163.78 | 165.45 | 162.79 | 164.03 | 161.26 | 881,184 |
| 2026-07-10 | 161.30 | 164.49 | 160.80 | 164.49 | 161.71 | 1,287,766 |
| 2026-07-09 | 157.45 | 158.58 | 156.00 | 158.52 | 155.84 | 1,773,315 |
| 2026-07-08 | 165.98 | 166.22 | 163.03 | 163.85 | 161.08 | 1,897,843 |
| 2026-07-07 | 169.50 | 170.00 | 166.72 | 168.14 | 165.30 | 832,605 |
| 2026-07-06 | 171.49 | 173.00 | 170.07 | 171.17 | 168.28 | 648,455 |
| 2026-07-03 | 171.31 | 172.90 | 169.28 | 171.16 | 168.27 | 1,008,331 |
| 2026-07-02 | 169.33 | 171.27 | 167.91 | 171.27 | 168.38 | 1,092,533 |
| 2026-07-01 | 173.07 | 173.76 | 170.41 | 170.81 | 167.93 | 1,228,878 |
| 2026-06-30 | 173.40 | 174.00 | 171.20 | 172.51 | 169.60 | 1,385,178 |
| 2026-06-29 | 171.22 | 174.10 | 170.66 | 174.10 | 171.16 | 737,022 |
| 2026-06-26 | 172.00 | 174.07 | 171.02 | 173.64 | 170.71 | 1,468,366 |
| 2026-06-25 | 171.25 | 172.95 | 169.01 | 169.99 | 167.12 | 1,457,742 |
| 2026-06-24 | 174.53 | 174.53 | 171.51 | 173.92 | 170.98 | 2,238,571 |
| 2026-06-23 | 176.92 | 178.31 | 175.35 | 176.02 | 173.05 | 1,435,038 |
| 2026-06-22 | 177.00 | 178.22 | 175.40 | 175.99 | 173.02 | 988,558 |
| 2026-06-19 | 178.55 | 180.58 | 177.05 | 177.37 | 174.38 | 4,492,791 |
| 2026-06-18 | 186.37 | 186.50 | 182.10 | 183.09 | 180.00 | 1,354,363 |
| 2026-06-17 | 188.40 | 190.19 | 185.79 | 186.91 | 183.76 | 820,734 |
| 2026-06-16 | 188.00 | 190.31 | 187.50 | 188.72 | 185.53 | 1,287,945 |
| 2026-06-15 | 187.45 | 190.32 | 186.61 | 189.31 | 186.11 | 1,550,934 |
| 2026-06-12 | 185.01 | 185.94 | 183.11 | 184.32 | 181.21 | 1,311,989 |
| 2026-06-11 | 177.82 | 180.73 | 176.76 | 180.00 | 176.96 | 983,883 |
| 2026-06-10 | 181.52 | 182.99 | 178.50 | 179.44 | 176.41 | 1,079,292 |
| 2026-06-09 | 179.44 | 182.63 | 178.00 | 181.23 | 178.17 | 2,055,261 |
| 2026-06-05 | 186.05 | 186.25 | 183.98 | 184.58 | 181.46 | 1,042,630 |
| 2026-06-04 | 190.04 | 190.99 | 185.53 | 188.08 | 184.91 | 1,143,828 |
| 2026-06-03 | 194.89 | 195.84 | 193.44 | 194.47 | 191.19 | 1,375,729 |
| 2026-06-02 | 190.00 | 192.45 | 188.45 | 191.37 | 188.14 | 1,065,637 |
| 2026-06-01 | 185.63 | 189.33 | 185.38 | 188.51 | 185.33 | 1,014,345 |
| 2026-05-29 | 185.60 | 187.55 | 184.80 | 185.63 | 182.50 | 2,516,432 |
| 2026-05-28 | 186.66 | 187.82 | 182.21 | 183.46 | 180.36 | 1,325,576 |
| 2026-05-27 | 188.96 | 189.99 | 187.80 | 188.22 | 185.04 | 1,154,032 |
| 2026-05-26 | 186.90 | 189.49 | 186.22 | 188.31 | 185.13 | 1,060,314 |
| 2026-05-25 | 185.20 | 188.41 | 184.00 | 187.81 | 184.64 | 805,533 |
| 2026-05-22 | 184.89 | 186.84 | 183.32 | 184.81 | 181.69 | 2,372,702 |
| 2026-05-21 | 179.39 | 182.31 | 178.95 | 181.68 | 178.61 | 1,217,275 |
| 2026-05-20 | 175.80 | 176.51 | 174.41 | 176.07 | 173.10 | 1,397,274 |
| 2026-05-19 | 178.66 | 178.93 | 176.00 | 178.66 | 175.64 | 1,124,243 |
| 2026-05-18 | 181.58 | 182.61 | 179.01 | 179.01 | 175.99 | 1,080,190 |
| 2026-05-15 | 188.80 | 188.99 | 184.80 | 185.75 | 182.61 | 1,349,148 |
| 2026-05-14 | 190.08 | 192.68 | 189.53 | 191.97 | 188.73 | 1,070,054 |
| 2026-05-13 | 187.00 | 191.41 | 186.20 | 189.00 | 185.81 | 1,745,014 |
| 2026-05-12 | 183.03 | 185.81 | 182.31 | 185.42 | 182.29 | 1,724,010 |
| 2026-05-11 | 178.50 | 181.26 | 177.68 | 179.79 | 176.76 | 786,905 |
| 2026-05-08 | 178.40 | 180.33 | 177.56 | 178.72 | 175.70 | 1,453,654 |
| 2026-05-07 | 178.65 | 180.24 | 177.75 | 180.24 | 177.20 | 1,735,199 |
| 2026-05-06 | 171.69 | 175.09 | 170.42 | 174.60 | 171.65 | 1,591,891 |
| 2026-05-05 | 170.00 | 170.86 | 168.91 | 170.68 | 167.80 | 536,789 |
| 2026-05-04 | 171.06 | 171.98 | 170.26 | 170.86 | 167.98 | 418,263 |
| 2026-05-01 | 172.67 | 174.31 | 171.70 | 171.97 | 169.07 | 879,834 |
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.