Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	116.75	118.14	116.16	117.84	111.10	1,415,161
2025-08-12	115.05	116.92	114.27	116.72	110.05	1,130,637
2025-08-11	114.28	115.60	114.23	115.29	108.70	1,338,464
2025-08-08	112.70	113.70	112.21	113.62	107.13	1,269,708
2025-08-07	113.00	113.20	111.80	112.36	105.94	1,183,920
2025-08-06	112.22	113.74	111.57	112.95	106.49	1,228,684
2025-08-05	112.00	112.97	111.76	111.87	105.48	1,184,568
2025-08-04	111.11	111.78	110.31	111.39	105.02	1,039,541
2025-08-01	111.40	113.11	110.88	110.90	104.56	2,194,611
2025-07-31	112.71	114.43	111.54	111.70	105.32	2,644,514
2025-07-30	116.50	117.43	115.81	115.81	109.19	971,256
2025-07-29	116.64	118.10	116.12	116.93	110.25	1,055,277
2025-07-28	118.32	118.61	116.62	116.95	110.27	1,102,056
2025-07-25	117.83	119.27	117.05	118.86	112.07	1,474,875
2025-07-24	119.53	120.74	118.52	119.86	113.01	3,418,053
2025-07-23	120.00	121.81	119.25	119.47	112.64	2,095,948
2025-07-22	115.55	118.38	115.05	118.32	111.56	2,363,899
2025-07-21	113.11	115.34	112.80	114.46	107.92	1,706,558
2025-07-18	112.21	113.52	111.70	113.11	106.64	2,339,746
2025-07-17	110.98	112.14	110.70	111.10	104.75	1,476,886
2025-07-16	110.00	111.25	109.50	110.52	104.20	1,130,922
2025-07-15	111.09	111.59	109.67	110.28	103.98	1,287,837
2025-07-14	112.00	112.72	111.35	111.74	105.35	1,034,162
2025-07-11	111.00	112.25	110.00	111.10	104.75	1,557,352
2025-07-10	108.00	109.19	107.95	108.62	102.41	1,202,017
2025-07-09	108.19	109.11	107.53	107.59	101.44	1,012,121
2025-07-08	106.61	108.21	105.81	108.19	102.01	1,297,408
2025-07-07	108.72	109.33	108.17	108.62	102.41	674,397
2025-07-04	108.31	109.13	107.67	108.80	102.58	1,658,420
2025-07-03	110.51	111.00	108.93	110.25	103.95	1,887,259
2025-07-02	106.18	108.76	105.21	108.30	102.11	1,477,715
2025-07-01	105.98	106.55	104.50	106.12	100.05	1,179,736
2025-06-30	107.26	107.95	105.88	107.13	101.01	1,742,549
2025-06-27	106.00	109.54	105.77	108.97	102.74	2,894,817
2025-06-26	104.17	104.99	104.00	104.19	98.234	1,432,156
2025-06-25	104.95	105.43	103.50	104.30	98.338	1,664,670
2025-06-24	104.99	105.78	103.60	104.94	98.942	1,846,152
2025-06-23	102.16	102.50	100.75	101.83	96.009	1,925,409
2025-06-20	103.42	103.53	101.82	102.17	96.330	4,196,654
2025-06-19	105.81	106.05	103.18	103.55	97.631	2,168,756
2025-06-18	106.40	107.09	105.92	106.00	99.941	1,770,635
2025-06-17	107.45	108.23	106.83	107.15	101.03	1,188,394
2025-06-16	106.50	108.36	106.45	107.11	100.99	2,177,016
2025-06-13	108.18	108.40	106.15	106.38	100.30	2,619,278
2025-06-12	109.00	109.16	107.58	107.58	101.43	2,221,588
2025-06-11	110.15	110.50	108.95	109.38	103.13	1,876,654
2025-06-10	109.33	110.49	108.04	109.12	102.88	2,076,567
2025-06-06	109.69	110.65	109.36	109.60	103.34	1,732,077
2025-06-05	109.68	110.70	109.41	110.01	103.72	2,007,880
2025-06-04	110.50	110.82	109.67	109.68	103.41	1,786,384
2025-06-03	110.96	111.40	109.73	110.02	103.73	1,307,866
2025-06-02	111.63	111.96	109.75	110.75	104.42	1,348,946
2025-05-30	112.85	113.33	112.24	112.66	106.22	3,634,572
2025-05-29	114.20	114.38	112.52	113.39	106.91	1,570,703
2025-05-28	114.81	115.47	114.00	114.17	107.64	1,994,251
2025-05-27	115.43	115.74	114.30	115.25	108.66	1,242,229
2025-05-26	116.55	116.94	114.44	115.21	108.62	1,418,793
2025-05-23	118.11	118.69	116.75	117.00	110.31	1,655,958
2025-05-22	119.36	119.45	118.51	118.88	112.08	733,974
2025-05-21	119.26	120.30	118.54	119.56	112.73	811,930

← NewerPage 6 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.