Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 129.00 | 131.61 | 128.77 | 130.76 | 125.65 | 885,325 |
| 2025-11-05 | 127.79 | 128.00 | 125.50 | 127.84 | 122.85 | 1,505,270 |
| 2025-11-04 | 131.30 | 131.37 | 129.03 | 129.40 | 124.35 | 991,563 |
| 2025-11-03 | 132.86 | 133.63 | 132.04 | 132.84 | 127.65 | 737,093 |
| 2025-10-31 | 133.59 | 134.70 | 132.87 | 132.87 | 127.68 | 1,100,182 |
| 2025-10-30 | 134.01 | 135.24 | 132.94 | 133.43 | 128.22 | 1,094,729 |
| 2025-10-29 | 133.49 | 134.55 | 132.07 | 133.35 | 128.14 | 844,550 |
| 2025-10-28 | 133.16 | 134.41 | 132.33 | 132.72 | 127.54 | 1,039,924 |
| 2025-10-27 | 132.00 | 133.49 | 131.35 | 133.49 | 128.28 | 1,290,640 |
| 2025-10-24 | 131.00 | 132.64 | 130.81 | 131.82 | 126.67 | 1,266,129 |
| 2025-10-23 | 128.62 | 130.40 | 128.47 | 129.90 | 124.83 | 1,789,941 |
| 2025-10-22 | 129.44 | 131.33 | 128.82 | 130.40 | 125.31 | 1,204,031 |
| 2025-10-21 | 132.02 | 133.24 | 131.58 | 131.89 | 126.74 | 1,758,901 |
| 2025-10-20 | 129.03 | 130.71 | 128.00 | 130.71 | 125.60 | 1,226,482 |
← NewerPage 5 of 5 · 254 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.