Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	120.46	120.91	118.30	118.30	93.418	1,729,459
2022-04-19	122.18	123.36	121.66	121.66	96.071	1,200,756
2022-04-14	122.10	122.19	120.20	120.54	95.187	864,337
2022-04-13	118.81	121.34	118.81	120.50	95.155	1,207,867
2022-04-12	118.30	119.05	116.99	118.09	93.252	970,073
2022-04-11	119.86	120.62	116.79	117.50	92.786	1,393,967
2022-04-08	120.18	120.29	118.88	118.98	93.955	723,239
2022-04-07	119.00	120.18	118.36	118.74	93.765	1,032,284
2022-04-06	118.21	119.20	117.32	118.85	93.852	1,124,410
2022-04-05	120.02	120.99	119.33	120.24	94.950	873,022
2022-04-04	122.12	122.73	120.01	120.66	95.281	978,874
2022-04-01	120.93	121.20	119.55	120.34	95.029	1,436,771
2022-03-31	118.95	120.25	118.22	119.11	94.057	1,830,799
2022-03-30	117.20	117.23	116.26	116.91	92.320	1,223,401
2022-03-29	118.35	118.44	116.43	116.84	92.265	1,139,246
2022-03-28	119.58	119.67	118.47	118.47	93.552	915,731
2022-03-25	116.01	117.57	115.80	116.87	92.288	1,108,171
2022-03-24	115.00	116.82	114.85	116.01	91.609	1,657,313
2022-03-23	112.95	114.19	112.60	113.68	89.769	943,539
2022-03-22	113.38	114.50	113.27	113.74	89.817	1,479,391
2022-03-21	111.05	111.51	110.05	110.44	87.211	829,864
2022-03-18	110.35	111.43	110.15	110.34	87.132	2,883,556
2022-03-17	109.20	109.64	107.91	108.59	85.750	2,555,015
2022-03-16	107.31	107.87	106.59	106.91	84.423	1,142,674
2022-03-15	107.90	107.90	105.35	106.75	84.297	2,244,185
2022-03-14	112.65	112.67	110.36	111.12	87.748	1,489,486
2022-03-11	113.07	113.50	111.32	111.70	88.206	2,192,670
2022-03-10	111.44	112.09	109.91	110.61	87.345	2,808,849
2022-03-09	120.02	120.44	118.25	119.88	89.431	2,334,115
2022-03-08	124.98	125.30	120.12	120.51	89.901	2,275,003
2022-03-07	126.25	128.55	125.55	125.98	93.982	1,905,522
2022-03-04	126.75	127.23	125.09	126.56	94.414	1,591,664
2022-03-03	125.50	128.39	125.35	127.85	95.377	1,840,519
2022-03-02	119.90	123.55	119.67	123.26	91.953	1,992,222
2022-03-01	118.34	118.78	117.27	117.82	87.894	1,391,279
2022-02-28	116.83	118.52	115.78	118.17	88.155	1,933,639
2022-02-25	115.36	116.03	113.83	114.54	85.447	1,903,700
2022-02-24	117.24	117.40	114.00	115.35	86.052	2,606,559
2022-02-23	118.00	120.71	117.77	119.87	89.424	1,586,929
2022-02-22	119.81	119.97	117.86	118.50	88.402	1,142,881
2022-02-21	119.20	121.25	119.12	120.20	89.670	977,944
2022-02-18	117.50	119.99	117.06	119.25	88.961	2,621,012
2022-02-17	119.75	121.44	119.30	119.94	89.476	1,428,513
2022-02-16	118.65	119.52	116.70	118.56	88.446	1,191,122
2022-02-15	120.12	122.19	117.98	118.75	88.588	1,857,308
2022-02-14	119.53	122.57	119.52	121.58	90.699	1,322,620
2022-02-11	120.00	123.10	119.85	122.36	91.281	1,859,170
2022-02-10	118.26	119.29	117.71	118.96	88.745	2,143,029
2022-02-09	118.48	118.98	114.73	116.53	86.932	2,030,857
2022-02-08	118.36	118.68	116.74	117.18	87.417	1,516,557
2022-02-07	112.80	115.27	112.72	114.69	85.559	1,419,308
2022-02-04	112.88	114.61	111.60	114.61	85.500	2,162,159
2022-02-03	110.81	114.88	110.81	114.14	85.149	1,806,194
2022-02-02	111.08	112.26	109.78	111.43	83.127	1,289,494
2022-02-01	109.00	110.32	107.62	108.90	81.240	2,422,723
2022-01-31	111.37	112.65	109.79	111.56	83.224	2,526,450
2022-01-28	112.50	113.76	111.43	113.76	84.866	6,582,100
2022-01-27	109.71	112.25	107.08	109.29	81.531	3,263,325
2022-01-25	106.29	107.52	106.29	107.08	79.882	2,511,701
2022-01-24	106.99	108.69	106.13	107.96	80.539	1,116,322

← NewerPage 20 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.