Rio Tinto Ltd historical data

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

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

← NewerPage 2 of 22 · 1,267 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.