Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	106.99	108.69	106.13	107.96	80.539	1,116,322
2022-01-21	111.56	111.72	107.60	108.72	81.106	3,264,107
2022-01-20	111.54	113.72	110.82	113.41	84.604	1,913,247
2022-01-19	110.50	110.85	109.20	109.91	81.993	1,749,430
2022-01-18	108.53	110.49	107.91	109.65	81.799	1,079,909
2022-01-17	111.00	111.00	109.32	110.03	82.083	1,253,340
2022-01-14	109.61	110.88	109.42	110.60	82.508	1,351,207
2022-01-13	108.67	112.24	108.29	111.70	83.329	3,114,525
2022-01-12	107.50	107.73	106.20	107.27	80.024	1,774,944
2022-01-11	106.50	106.78	105.16	106.37	79.353	1,554,874
2022-01-10	105.46	106.70	104.97	105.99	79.069	1,327,337
2022-01-07	103.50	103.63	101.72	103.63	77.309	1,370,813
2022-01-06	101.39	103.33	100.70	101.21	75.503	1,253,569
2022-01-05	101.00	101.13	99.830	100.48	74.959	974,232
2022-01-04	100.10	100.72	99.010	99.690	74.369	982,322
2021-12-31	100.00	100.37	99.260	100.11	74.683	506,661
2021-12-30	99.200	100.04	99.020	99.540	74.257	402,009
2021-12-29	100.00	100.20	98.460	98.800	73.705	778,617
2021-12-24	99.990	100.47	99.100	99.100	73.929	337,999
2021-12-23	100.10	100.72	98.830	99.220	74.019	781,660
2021-12-22	101.30	101.70	98.650	99.350	74.116	1,133,955
2021-12-21	97.870	101.44	97.830	101.40	75.645	1,371,048
2021-12-20	97.800	98.230	96.600	98.230	73.280	901,604
2021-12-17	98.720	99.360	97.920	98.000	73.109	3,686,646
2021-12-16	98.700	98.700	97.110	98.000	73.109	1,621,464
2021-12-15	98.100	99.050	97.740	98.340	73.362	1,013,655
2021-12-14	96.890	98.480	96.830	98.100	73.183	949,585
2021-12-13	97.000	98.700	96.560	98.050	73.146	1,042,715
2021-12-10	96.320	97.130	95.830	95.830	71.490	1,018,745
2021-12-09	95.600	96.590	95.000	95.800	71.467	1,000,643
2021-12-08	96.650	97.290	96.210	96.710	72.146	1,308,678
2021-12-07	94.260	94.870	92.700	94.650	70.609	1,208,335
2021-12-06	94.400	95.230	93.540	93.820	69.990	1,013,730
2021-12-03	96.450	97.000	95.040	95.520	71.258	1,461,960
2021-12-02	94.110	95.120	93.930	94.200	70.274	1,307,867
2021-12-01	94.340	96.090	93.815	95.760	71.437	1,205,184
2021-11-30	96.010	96.210	93.500	93.500	69.752	2,551,919
2021-11-29	92.990	95.850	91.860	95.390	71.161	1,085,116
2021-11-26	95.500	96.300	93.760	94.460	70.468	1,376,998
2021-11-25	95.800	97.090	95.800	96.630	72.087	1,064,823
2021-11-24	95.310	95.710	93.800	95.070	70.923	1,267,459
2021-11-23	93.940	96.010	93.420	95.130	70.967	1,739,307
2021-11-22	90.520	92.200	90.360	91.820	68.498	1,256,387
2021-11-19	89.260	90.420	88.560	90.250	67.327	2,383,415
2021-11-18	89.100	89.730	88.710	89.510	66.775	1,172,629
2021-11-17	90.000	90.590	88.540	88.910	66.327	1,292,830
2021-11-16	90.850	90.850	89.760	89.790	66.984	1,300,370
2021-11-15	92.300	93.230	91.520	91.840	68.513	1,175,712
2021-11-12	94.150	94.150	92.070	92.210	68.789	1,941,937
2021-11-11	87.960	90.130	87.750	89.140	66.499	1,516,641
2021-11-10	88.500	88.520	87.280	87.510	65.283	1,064,964
2021-11-09	90.360	90.980	88.820	88.980	66.380	2,296,105
2021-11-08	89.030	90.040	89.000	89.150	66.506	898,621
2021-11-05	88.320	90.070	88.110	88.810	66.253	1,266,852
2021-11-04	89.500	89.690	88.320	88.320	65.887	2,026,993
2021-11-03	89.000	89.840	88.620	89.700	66.917	1,056,536
2021-11-02	90.900	91.165	88.650	88.660	66.141	838,144
2021-11-01	90.300	91.450	89.620	90.970	67.864	1,295,306
2021-10-29	92.500	92.640	90.290	90.290	67.357	1,986,373
2021-10-28	93.500	93.780	92.620	92.760	69.199	1,319,571

← NewerPage 21 of 22 · 1,270 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.