Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	152.97	154.50	152.18	152.87	146.90	1,176,968
2026-02-02	150.20	152.07	148.19	149.98	144.12	1,204,557
2026-01-30	158.30	158.67	151.40	151.55	145.63	2,413,770
2026-01-29	154.08	157.24	151.59	157.04	150.91	1,699,927
2026-01-28	153.16	154.82	152.34	154.82	148.77	1,574,627
2026-01-27	151.20	152.76	150.81	151.20	145.29	1,889,087
2026-01-23	150.00	150.72	147.89	148.72	142.91	1,849,779
2026-01-22	155.00	155.80	150.39	151.02	145.12	2,120,746
2026-01-21	146.98	150.85	146.51	150.10	144.24	1,202,518
2026-01-20	149.50	149.50	146.20	146.34	140.62	1,136,619
2026-01-19	147.00	150.17	146.66	149.38	143.55	1,049,083
2026-01-16	148.48	149.17	147.45	148.25	142.46	2,617,357
2026-01-15	148.29	149.23	147.20	147.20	141.45	2,182,989
2026-01-14	147.25	148.17	146.10	146.66	140.93	1,046,941
2026-01-13	143.27	146.99	143.27	145.53	139.85	1,531,538
2026-01-12	144.39	144.76	141.02	142.43	136.87	1,985,387
2026-01-09	148.54	149.21	141.94	143.06	137.47	3,695,823
2026-01-08	153.60	154.75	152.63	152.63	146.67	979,924
2026-01-07	154.72	154.73	152.62	154.73	148.69	881,232
2026-01-06	152.93	153.26	150.54	152.27	146.32	1,123,704
2026-01-05	148.29	150.14	148.00	149.59	143.75	738,086
2026-01-02	146.81	148.19	146.29	147.69	141.92	454,777
2025-12-31	146.96	147.53	145.69	146.82	141.09	1,132,785
2025-12-30	146.00	147.31	144.71	147.01	141.27	500,709
2025-12-29	147.55	148.80	146.53	146.72	140.99	923,576
2025-12-24	147.10	148.00	146.89	147.50	141.74	369,952
2025-12-23	145.60	146.72	145.50	146.40	140.68	742,772
2025-12-22	144.00	145.26	143.64	144.52	138.88	601,094
2025-12-19	142.63	143.31	141.10	143.07	137.48	3,380,612
2025-12-18	143.00	143.89	142.03	142.88	137.30	1,509,879
2025-12-17	141.60	141.89	139.97	141.40	135.88	815,847
2025-12-16	141.59	142.13	139.79	140.30	134.82	1,053,630
2025-12-15	142.00	142.39	139.50	139.94	134.47	1,485,631
2025-12-12	141.12	143.53	141.05	143.40	137.80	1,698,500
2025-12-11	139.96	141.13	138.18	139.95	134.48	1,133,909
2025-12-10	138.50	138.70	136.79	137.50	132.13	914,492
2025-12-09	137.50	138.87	136.67	137.03	131.68	851,014
2025-12-08	136.81	137.36	135.35	137.18	131.82	1,164,934
2025-12-05	138.20	139.73	135.95	138.47	133.06	2,535,737
2025-12-04	138.00	140.58	137.09	140.58	135.09	1,831,425
2025-12-03	134.78	135.28	133.50	135.28	130.00	1,419,749
2025-12-02	135.54	135.58	133.66	135.03	129.76	1,050,472
2025-12-01	132.51	133.84	132.07	132.76	127.57	940,702
2025-11-28	131.40	132.70	131.21	132.28	127.11	1,074,696
2025-11-27	134.20	134.79	132.37	132.37	127.20	714,861
2025-11-26	133.30	134.22	132.85	134.18	128.94	1,118,367
2025-11-25	131.50	133.14	131.02	132.28	127.11	1,545,687
2025-11-24	130.35	130.81	129.18	129.31	124.26	1,729,739
2025-11-21	128.16	129.77	127.31	127.85	122.86	1,530,591
2025-11-20	129.50	132.43	129.40	132.12	126.96	1,134,714
2025-11-19	129.50	130.00	128.00	129.27	124.22	1,041,635
2025-11-18	131.77	132.11	128.50	129.08	124.04	1,203,640
2025-11-17	131.80	133.93	130.88	132.59	127.41	831,713
2025-11-14	131.42	132.13	130.35	131.85	126.70	973,457
2025-11-13	133.50	133.92	131.32	133.65	128.43	1,378,779
2025-11-12	130.30	133.17	130.26	132.47	127.30	1,142,040
2025-11-11	131.48	131.59	129.50	129.56	124.50	699,120
2025-11-10	129.22	129.97	128.66	129.79	124.72	551,286
2025-11-07	129.51	130.10	128.05	129.04	124.00	885,433
2025-11-06	129.00	131.61	128.77	130.76	125.65	885,325

← NewerPage 4 of 5 · 253 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.