Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 121.79 | 124.54 | 121.48 | 123.49 | 112.75 | 2,629,826 |
| 2025-02-20 | 121.14 | 121.46 | 118.07 | 120.09 | 109.65 | 1,826,681 |
| 2025-02-19 | 121.60 | 122.30 | 120.96 | 121.95 | 111.35 | 1,040,066 |
| 2025-02-18 | 121.12 | 121.12 | 119.78 | 120.66 | 110.17 | 953,738 |
| 2025-02-17 | 120.12 | 121.40 | 119.88 | 120.94 | 110.42 | 924,976 |
| 2025-02-14 | 121.50 | 123.37 | 121.17 | 121.17 | 110.63 | 1,371,279 |
| 2025-02-13 | 120.19 | 121.05 | 120.01 | 120.35 | 109.88 | 1,085,108 |
| 2025-02-12 | 119.02 | 119.41 | 117.90 | 119.00 | 108.65 | 1,188,792 |
| 2025-02-11 | 119.20 | 119.77 | 117.85 | 119.71 | 109.30 | 1,032,821 |
| 2025-02-10 | 119.79 | 121.03 | 118.75 | 119.32 | 108.94 | 737,635 |
| 2025-02-07 | 120.11 | 121.37 | 120.05 | 120.77 | 110.27 | 1,071,632 |
| 2025-02-06 | 118.98 | 120.22 | 118.80 | 120.18 | 109.73 | 1,250,859 |
| 2025-02-05 | 117.60 | 120.39 | 117.60 | 119.18 | 108.82 | 1,378,263 |
| 2025-02-04 | 116.34 | 117.56 | 116.14 | 116.76 | 106.61 | 998,544 |
| 2025-02-03 | 115.00 | 116.00 | 113.55 | 114.91 | 104.92 | 1,434,621 |
| 2025-01-31 | 118.10 | 118.78 | 117.12 | 117.40 | 107.19 | 1,408,235 |
| 2025-01-30 | 116.89 | 117.79 | 116.27 | 117.05 | 106.87 | 618,553 |
| 2025-01-29 | 116.90 | 117.00 | 115.66 | 116.23 | 106.12 | 960,218 |
| 2025-01-28 | 117.83 | 118.84 | 117.30 | 117.68 | 107.45 | 892,882 |
| 2025-01-24 | 118.35 | 118.49 | 117.10 | 118.33 | 108.04 | 709,991 |
| 2025-01-23 | 118.30 | 119.18 | 117.50 | 118.00 | 107.74 | 876,179 |
| 2025-01-22 | 120.50 | 120.66 | 119.17 | 119.61 | 109.21 | 844,195 |
| 2025-01-21 | 120.48 | 121.30 | 119.66 | 120.61 | 110.12 | 900,530 |
| 2025-01-20 | 120.10 | 121.55 | 119.41 | 120.09 | 109.65 | 1,036,895 |
| 2025-01-17 | 117.80 | 119.66 | 117.50 | 118.74 | 108.41 | 1,926,361 |
| 2025-01-16 | 121.00 | 121.18 | 118.93 | 119.61 | 109.21 | 1,040,714 |
| 2025-01-15 | 119.77 | 120.93 | 119.47 | 119.49 | 109.10 | 744,893 |
| 2025-01-14 | 120.38 | 120.38 | 118.73 | 119.80 | 109.38 | 745,785 |
| 2025-01-13 | 118.85 | 119.67 | 118.75 | 118.79 | 108.46 | 721,550 |
| 2025-01-10 | 117.65 | 119.04 | 117.50 | 119.04 | 108.69 | 881,105 |
| 2025-01-09 | 115.93 | 116.64 | 115.06 | 116.45 | 106.32 | 620,915 |
| 2025-01-08 | 115.30 | 116.46 | 115.02 | 115.93 | 105.85 | 894,475 |
| 2025-01-07 | 115.54 | 115.75 | 113.82 | 114.65 | 104.68 | 936,153 |
| 2025-01-06 | 115.85 | 115.95 | 114.93 | 115.44 | 105.40 | 934,278 |
| 2025-01-03 | 117.63 | 118.27 | 117.31 | 117.47 | 107.26 | 617,512 |
| 2025-01-02 | 117.68 | 118.70 | 117.52 | 118.21 | 107.93 | 751,482 |
| 2024-12-31 | 116.95 | 117.70 | 116.88 | 117.46 | 107.25 | 681,360 |
| 2024-12-30 | 116.95 | 118.00 | 116.93 | 117.87 | 107.62 | 551,648 |
| 2024-12-27 | 116.65 | 117.80 | 116.51 | 116.83 | 106.67 | 453,130 |
| 2024-12-24 | 116.66 | 117.40 | 115.98 | 116.16 | 106.06 | 355,789 |
| 2024-12-23 | 116.74 | 117.14 | 115.60 | 117.14 | 106.95 | 777,110 |
| 2024-12-20 | 116.20 | 117.30 | 116.02 | 116.74 | 106.59 | 2,287,064 |
| 2024-12-19 | 116.85 | 117.61 | 116.20 | 117.40 | 107.19 | 1,338,037 |
| 2024-12-18 | 119.31 | 120.40 | 118.49 | 118.49 | 108.19 | 918,326 |
| 2024-12-17 | 117.50 | 119.18 | 117.41 | 118.51 | 108.20 | 945,488 |
| 2024-12-16 | 119.30 | 119.48 | 118.00 | 118.64 | 108.32 | 979,595 |
| 2024-12-13 | 121.98 | 122.00 | 120.47 | 120.72 | 110.22 | 1,080,521 |
| 2024-12-12 | 123.30 | 124.91 | 122.79 | 124.15 | 113.35 | 859,057 |
| 2024-12-11 | 124.85 | 125.32 | 123.73 | 123.81 | 113.04 | 825,257 |
| 2024-12-10 | 123.50 | 126.04 | 123.30 | 125.28 | 114.39 | 2,096,637 |
| 2024-12-09 | 118.80 | 119.77 | 118.02 | 119.49 | 109.10 | 601,242 |
| 2024-12-06 | 120.00 | 120.37 | 119.02 | 119.78 | 109.36 | 954,812 |
| 2024-12-05 | 119.37 | 120.78 | 118.46 | 120.78 | 110.28 | 1,268,598 |
| 2024-12-04 | 120.01 | 120.60 | 119.13 | 120.08 | 109.64 | 883,066 |
| 2024-12-03 | 120.00 | 120.20 | 118.65 | 119.05 | 108.70 | 686,877 |
| 2024-12-02 | 118.35 | 119.69 | 118.14 | 119.28 | 108.91 | 890,628 |
| 2024-11-29 | 117.19 | 118.24 | 116.21 | 118.24 | 107.96 | 1,206,575 |
| 2024-11-28 | 117.18 | 117.58 | 116.60 | 117.14 | 106.95 | 761,446 |
| 2024-11-27 | 116.77 | 117.70 | 116.46 | 117.18 | 106.99 | 744,256 |
| 2024-11-26 | 117.59 | 118.25 | 116.55 | 117.10 | 106.92 | 769,688 |
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.