Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 95.300 | 95.350 | 93.850 | 94.140 | 70.229 | 1,260,040 |
| 2021-10-26 | 96.410 | 96.450 | 95.180 | 95.890 | 71.534 | 1,053,828 |
| 2021-10-25 | 95.560 | 96.800 | 95.500 | 96.440 | 71.945 | 756,666 |
| 2021-10-22 | 94.990 | 95.400 | 93.180 | 95.030 | 70.893 | 2,975,998 |
| 2021-10-21 | 97.050 | 98.380 | 96.610 | 96.790 | 72.206 | 2,133,288 |
| 2021-10-20 | 99.990 | 100.42 | 98.080 | 98.080 | 73.168 | 1,374,124 |
| 2021-10-19 | 100.00 | 100.29 | 98.080 | 98.150 | 73.220 | 1,288,492 |
| 2021-10-18 | 99.600 | 101.56 | 99.200 | 101.45 | 75.682 | 1,058,405 |
| 2021-10-15 | 100.40 | 100.62 | 99.140 | 99.600 | 74.302 | 1,525,320 |
| 2021-10-14 | 99.540 | 101.68 | 99.540 | 100.51 | 74.981 | 938,055 |
← NewerPage 22 of 22 · 1,270 trading days
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.