Rio Tinto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	119.80	120.49	118.28	119.22	112.41	762,265
2025-05-19	120.00	120.16	118.82	119.46	112.63	641,451
2025-05-16	121.00	121.88	120.35	121.05	114.13	1,753,775
2025-05-15	119.58	120.02	118.93	120.02	113.16	963,935
2025-05-14	120.19	120.49	118.63	120.49	113.60	959,678
2025-05-13	119.30	120.47	118.80	119.85	113.00	1,286,415
2025-05-12	115.60	118.09	115.60	117.35	110.64	958,748
2025-05-09	115.50	115.76	114.38	114.98	108.41	1,060,773
2025-05-08	115.93	117.60	115.60	116.08	109.44	916,593
2025-05-07	116.22	117.67	115.93	115.93	109.30	1,117,858
2025-05-06	115.31	115.51	114.42	115.26	108.67	827,081
2025-05-05	116.45	116.46	115.29	115.59	108.98	894,795
2025-05-02	115.10	117.76	114.30	116.66	109.99	1,417,543
2025-05-01	115.00	116.29	114.65	115.90	109.28	973,586
2025-04-30	116.67	117.40	116.05	117.10	110.41	1,426,218
2025-04-29	115.05	117.07	115.05	116.56	109.90	931,187
2025-04-28	115.46	115.56	114.17	115.00	108.43	2,395,099
2025-04-24	114.70	115.40	114.50	114.92	108.35	1,424,993
2025-04-23	113.55	114.54	113.00	113.83	107.32	1,534,103
2025-04-22	110.58	112.66	110.50	111.62	105.24	2,041,263
2025-04-17	109.75	111.61	109.75	111.54	105.16	1,770,634
2025-04-16	110.01	111.39	108.25	108.37	102.18	1,163,320
2025-04-15	111.37	112.00	110.91	111.40	105.03	853,683
2025-04-14	111.00	111.70	110.25	110.85	104.51	1,029,008
2025-04-11	107.66	109.44	107.27	109.29	103.04	1,856,770
2025-04-10	111.20	112.29	109.25	110.59	104.27	1,952,228
2025-04-09	105.25	105.37	103.12	103.99	98.046	2,664,755
2025-04-08	108.50	111.73	108.50	109.48	103.22	2,269,469
2025-04-07	105.00	109.79	103.58	108.40	102.20	2,437,252
2025-04-04	110.28	112.70	107.71	112.70	106.26	1,986,272
2025-04-03	113.38	113.48	111.44	111.94	105.54	1,600,206
2025-04-02	116.52	116.54	114.80	115.08	108.50	1,219,507
2025-04-01	116.03	117.78	115.38	117.10	110.41	1,523,340
2025-03-31	118.20	118.86	115.49	115.49	108.89	2,152,977
2025-03-28	119.76	121.56	119.24	121.26	114.33	1,253,769
2025-03-27	119.88	120.76	119.83	120.09	113.23	924,832
2025-03-26	120.13	121.65	119.92	119.96	113.10	1,395,759
2025-03-25	118.96	119.82	118.50	118.78	111.99	814,438
2025-03-24	117.99	119.25	117.74	119.10	112.29	905,575
2025-03-21	117.59	119.58	117.00	118.58	111.80	3,080,480
2025-03-20	118.32	118.46	117.16	117.50	110.78	1,528,979
2025-03-19	119.18	119.65	118.40	118.70	111.92	1,061,511
2025-03-18	119.20	119.73	118.15	119.53	112.70	1,091,522
2025-03-17	118.20	120.00	118.13	119.20	112.39	1,410,944
2025-03-14	117.34	118.20	116.91	117.10	110.41	1,384,859
2025-03-13	116.32	117.04	115.55	115.99	109.36	1,340,642
2025-03-12	117.53	118.68	116.00	117.23	110.53	1,852,617
2025-03-11	118.00	120.45	117.29	119.34	112.52	1,764,520
2025-03-10	116.00	119.15	115.73	118.71	111.92	1,787,727
2025-03-07	115.72	115.99	114.41	115.20	108.62	1,521,140
2025-03-06	114.44	116.20	113.12	114.92	108.35	2,123,808
2025-03-05	118.40	119.33	117.03	117.50	107.28	1,728,032
2025-03-04	116.55	117.59	115.22	117.18	106.99	1,490,312
2025-03-03	115.00	117.43	114.61	117.41	107.20	1,987,251
2025-02-28	115.00	115.99	112.85	113.37	103.51	3,502,862
2025-02-27	116.20	117.66	115.91	116.69	106.54	1,652,589
2025-02-26	117.20	118.28	115.00	115.02	105.02	2,457,589
2025-02-25	119.60	119.95	118.70	119.06	108.71	1,076,535
2025-02-24	119.40	122.20	119.00	119.80	109.38	1,791,616
2025-02-21	121.79	124.54	121.48	123.49	112.75	2,629,826

← NewerPage 7 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.