Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	168.60	169.14	166.85	167.40	164.57	1,465,554
2026-04-29	169.67	172.08	168.59	170.80	167.92	760,405
2026-04-28	171.90	172.58	168.93	172.12	169.21	1,091,892
2026-04-27	173.30	173.86	171.04	172.93	170.01	579,802
2026-04-24	170.58	171.59	169.34	171.59	168.69	1,057,477
2026-04-23	175.23	175.91	171.06	171.95	169.05	960,632
2026-04-22	173.86	175.13	172.76	173.05	170.13	970,643
2026-04-21	173.50	174.33	171.98	173.86	170.93	1,035,246
2026-04-20	173.20	173.20	170.10	172.51	169.60	707,627
2026-04-17	171.90	174.00	171.50	173.75	170.82	2,168,831
2026-04-16	172.50	174.28	171.07	172.60	169.69	1,270,030
2026-04-15	173.78	175.59	172.99	173.82	170.89	1,017,956
2026-04-14	174.68	175.82	173.48	174.29	171.35	1,133,366
2026-04-13	170.80	172.65	170.57	172.07	169.17	683,725
2026-04-10	170.80	172.96	170.03	171.23	168.34	953,928
2026-04-09	170.08	172.60	168.75	171.76	168.86	1,167,036
2026-04-08	172.12	175.36	170.76	173.64	170.71	2,024,132
2026-04-07	166.40	166.49	164.95	166.40	163.59	928,397
2026-04-02	167.00	167.80	161.04	161.62	158.89	1,211,910
2026-04-01	167.67	170.00	165.10	167.09	164.27	1,541,121
2026-03-31	161.00	163.31	158.35	161.43	158.71	1,934,498
2026-03-30	154.50	160.78	153.33	160.78	158.07	2,025,334
2026-03-27	149.68	153.23	149.18	153.23	150.64	1,106,229
2026-03-26	150.29	151.80	149.17	151.02	148.47	1,164,037
2026-03-25	151.80	151.80	148.20	149.91	147.38	1,982,613
2026-03-24	149.35	149.99	147.22	147.56	145.07	1,255,884
2026-03-23	144.16	145.35	142.20	144.41	141.97	1,161,508
2026-03-20	148.06	148.10	145.36	146.92	144.44	4,882,455
2026-03-19	154.50	154.55	150.92	151.35	148.80	1,336,765
2026-03-18	155.80	156.78	153.74	156.38	153.74	1,035,973
2026-03-17	158.45	159.45	154.80	155.18	152.56	1,161,214
2026-03-16	153.73	155.96	152.74	154.70	152.09	1,173,330
2026-03-13	153.75	158.96	152.00	157.89	155.23	1,730,587
2026-03-12	153.78	154.96	151.92	153.09	150.51	1,190,181
2026-03-11	154.30	155.65	153.12	155.30	152.68	1,272,640
2026-03-10	154.20	155.47	152.64	153.61	151.02	1,465,276
2026-03-09	153.50	154.99	150.20	152.68	150.10	1,842,872
2026-03-06	157.02	159.33	154.33	158.67	155.99	2,130,823
2026-03-05	160.44	164.58	159.01	164.58	161.80	2,298,217
2026-03-04	161.00	164.25	160.20	162.70	156.35	1,768,062
2026-03-03	168.00	169.03	165.37	165.37	158.91	1,552,902
2026-03-02	166.47	170.71	166.24	169.44	162.82	1,088,988
2026-02-27	165.62	168.76	165.61	167.33	160.79	1,908,453
2026-02-26	166.64	169.50	163.00	168.63	162.04	1,541,832
2026-02-25	162.80	163.29	161.46	162.67	156.32	1,401,658
2026-02-24	160.50	164.07	159.32	159.32	153.10	1,856,271
2026-02-23	163.71	164.25	159.23	161.10	154.81	1,389,469
2026-02-20	165.00	165.20	161.86	163.30	156.92	2,623,312
2026-02-19	169.00	169.97	167.12	168.55	161.97	1,390,381
2026-02-18	161.28	167.50	161.28	165.19	158.74	1,091,969
2026-02-17	163.60	164.08	161.00	163.03	156.66	1,321,962
2026-02-16	168.93	169.00	160.62	162.75	156.39	2,141,254
2026-02-13	166.16	170.19	166.16	169.74	163.11	2,033,655
2026-02-12	167.50	168.80	165.28	168.80	162.21	1,335,683
2026-02-11	163.30	165.15	161.72	164.56	158.13	1,062,341
2026-02-10	163.42	163.99	160.93	162.59	156.24	1,095,928
2026-02-09	158.90	161.60	158.30	160.37	154.11	1,054,128
2026-02-06	161.08	161.25	156.20	157.08	150.94	3,798,812
2026-02-05	158.04	159.90	156.54	157.13	150.99	1,149,455
2026-02-04	157.98	159.50	156.00	159.43	153.20	1,119,686

← NewerPage 3 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.