Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 129.19 | 130.88 | 128.39 | 130.88 | 125.77 | 2,409,514 |
| 2025-10-16 | 129.00 | 130.73 | 128.68 | 129.27 | 124.22 | 1,211,457 |
| 2025-10-15 | 127.99 | 129.69 | 127.05 | 129.69 | 124.62 | 1,226,168 |
| 2025-10-14 | 127.50 | 130.23 | 126.89 | 127.43 | 122.45 | 1,519,182 |
| 2025-10-13 | 125.38 | 126.00 | 123.62 | 125.21 | 120.32 | 1,403,264 |
| 2025-10-10 | 126.71 | 126.75 | 124.26 | 125.15 | 120.26 | 1,278,094 |
| 2025-10-09 | 126.07 | 127.40 | 125.60 | 127.27 | 122.30 | 1,315,634 |
| 2025-10-08 | 124.50 | 125.72 | 124.49 | 125.29 | 120.40 | 923,590 |
| 2025-10-07 | 123.60 | 125.06 | 123.56 | 124.18 | 119.33 | 853,856 |
| 2025-10-06 | 124.66 | 125.28 | 123.58 | 123.58 | 118.75 | 605,206 |
| 2025-10-03 | 124.47 | 125.35 | 124.25 | 125.06 | 120.18 | 1,351,733 |
| 2025-10-02 | 123.10 | 125.45 | 122.73 | 124.05 | 119.20 | 2,060,242 |
| 2025-10-01 | 122.00 | 122.78 | 121.70 | 122.58 | 117.79 | 1,278,485 |
| 2025-09-30 | 123.58 | 124.00 | 122.03 | 122.03 | 117.26 | 1,529,831 |
| 2025-09-29 | 122.07 | 122.50 | 120.30 | 121.25 | 116.51 | 1,366,759 |
| 2025-09-26 | 122.89 | 123.73 | 122.36 | 123.20 | 118.39 | 2,031,038 |
| 2025-09-25 | 119.56 | 122.44 | 119.12 | 121.77 | 117.01 | 3,217,781 |
| 2025-09-24 | 117.65 | 118.09 | 117.23 | 117.54 | 112.95 | 856,277 |
| 2025-09-23 | 118.00 | 119.80 | 117.34 | 118.28 | 113.66 | 1,763,324 |
| 2025-09-22 | 115.18 | 116.97 | 114.40 | 116.92 | 112.35 | 1,865,240 |
| 2025-09-19 | 115.62 | 115.85 | 113.84 | 114.00 | 109.55 | 3,520,816 |
| 2025-09-18 | 115.67 | 116.12 | 115.10 | 115.54 | 111.03 | 1,139,938 |
| 2025-09-17 | 117.30 | 117.36 | 115.47 | 116.33 | 111.79 | 1,225,083 |
| 2025-09-16 | 116.95 | 117.80 | 116.69 | 117.49 | 112.90 | 1,314,652 |
| 2025-09-15 | 115.39 | 116.15 | 114.86 | 115.31 | 110.81 | 709,298 |
| 2025-09-12 | 114.00 | 116.08 | 113.56 | 115.44 | 110.93 | 1,134,778 |
| 2025-09-11 | 114.30 | 115.11 | 113.64 | 114.24 | 109.78 | 921,903 |
| 2025-09-10 | 115.00 | 115.51 | 114.22 | 114.57 | 110.09 | 1,466,748 |
| 2025-09-09 | 117.55 | 117.60 | 115.67 | 116.94 | 112.37 | 1,549,408 |
| 2025-09-08 | 118.65 | 119.60 | 118.07 | 118.21 | 113.59 | 2,160,050 |
| 2025-09-05 | 115.40 | 117.23 | 114.85 | 117.23 | 112.65 | 2,268,146 |
| 2025-09-04 | 114.60 | 116.70 | 114.13 | 116.15 | 111.61 | 1,716,496 |
| 2025-09-03 | 113.55 | 114.92 | 112.96 | 113.57 | 109.13 | 914,102 |
| 2025-09-02 | 114.00 | 114.71 | 113.76 | 114.44 | 109.97 | 506,615 |
| 2025-09-01 | 114.85 | 115.28 | 113.36 | 113.99 | 109.54 | 1,372,888 |
| 2025-08-29 | 115.75 | 117.05 | 115.09 | 115.47 | 110.96 | 1,750,158 |
| 2025-08-28 | 116.32 | 116.57 | 115.01 | 115.41 | 110.90 | 1,231,733 |
| 2025-08-27 | 115.40 | 116.94 | 114.99 | 116.63 | 112.07 | 1,131,903 |
| 2025-08-26 | 115.48 | 115.59 | 114.42 | 115.42 | 110.91 | 1,979,513 |
| 2025-08-25 | 114.53 | 115.94 | 114.25 | 115.42 | 110.91 | 1,522,873 |
| 2025-08-22 | 114.53 | 115.11 | 112.52 | 112.71 | 108.31 | 2,053,911 |
| 2025-08-21 | 113.17 | 114.43 | 112.98 | 114.01 | 109.56 | 1,046,752 |
| 2025-08-20 | 112.20 | 114.48 | 111.55 | 112.90 | 108.49 | 1,216,585 |
| 2025-08-19 | 112.50 | 113.63 | 111.61 | 113.05 | 108.63 | 1,268,076 |
| 2025-08-18 | 114.23 | 114.70 | 113.28 | 113.30 | 108.87 | 977,204 |
| 2025-08-15 | 114.00 | 115.25 | 113.51 | 115.05 | 110.56 | 1,480,891 |
| 2025-08-14 | 115.00 | 116.00 | 112.91 | 113.45 | 109.02 | 2,249,207 |
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.