Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 117.46 | 118.72 | 116.71 | 116.71 | 106.56 | 1,725,887 |
| 2024-11-22 | 116.80 | 118.65 | 116.59 | 117.18 | 106.99 | 1,490,637 |
| 2024-11-21 | 116.03 | 116.75 | 115.77 | 116.44 | 106.31 | 769,394 |
| 2024-11-20 | 116.66 | 116.90 | 115.37 | 115.90 | 105.82 | 563,748 |
| 2024-11-19 | 115.93 | 117.27 | 115.08 | 115.70 | 105.64 | 849,105 |
| 2024-11-18 | 114.32 | 116.78 | 114.32 | 116.21 | 106.10 | 804,561 |
| 2024-11-15 | 113.51 | 114.33 | 113.34 | 113.75 | 103.86 | 1,141,047 |
| 2024-11-14 | 113.70 | 115.42 | 113.62 | 113.92 | 104.01 | 945,876 |
| 2024-11-13 | 115.00 | 115.33 | 113.46 | 113.66 | 103.78 | 1,882,502 |
| 2024-11-12 | 116.50 | 119.09 | 115.90 | 117.54 | 107.32 | 1,480,791 |
| 2024-11-11 | 119.61 | 120.25 | 118.68 | 119.47 | 109.08 | 1,567,828 |
| 2024-11-08 | 123.90 | 124.47 | 122.50 | 123.31 | 112.59 | 1,686,383 |
| 2024-11-07 | 120.80 | 122.10 | 120.15 | 121.66 | 111.08 | 980,740 |
| 2024-11-06 | 120.80 | 121.25 | 118.60 | 119.38 | 109.00 | 772,987 |
| 2024-11-05 | 119.50 | 120.92 | 118.82 | 119.42 | 109.04 | 651,163 |
| 2024-11-04 | 121.45 | 121.72 | 119.56 | 119.74 | 109.33 | 734,524 |
| 2024-11-01 | 118.69 | 121.55 | 118.37 | 121.33 | 110.78 | 934,163 |
| 2024-10-31 | 120.21 | 120.55 | 118.70 | 119.31 | 108.94 | 1,133,922 |
| 2024-10-30 | 122.50 | 123.40 | 120.01 | 120.31 | 109.85 | 955,779 |
| 2024-10-29 | 120.72 | 121.69 | 120.07 | 121.10 | 110.57 | 1,044,819 |
| 2024-10-28 | 119.20 | 120.25 | 119.04 | 120.12 | 109.67 | 675,635 |
| 2024-10-25 | 117.99 | 119.35 | 117.86 | 118.08 | 107.81 | 917,067 |
| 2024-10-24 | 117.65 | 118.25 | 117.10 | 117.78 | 107.54 | 1,071,386 |
| 2024-10-23 | 118.45 | 119.27 | 117.85 | 118.46 | 108.16 | 907,565 |
| 2024-10-22 | 118.72 | 119.36 | 117.85 | 118.15 | 107.88 | 1,347,587 |
| 2024-10-21 | 118.39 | 120.10 | 118.39 | 119.81 | 109.39 | 1,241,581 |
| 2024-10-18 | 117.51 | 118.73 | 117.02 | 117.62 | 107.39 | 2,087,839 |
| 2024-10-17 | 121.09 | 121.37 | 118.30 | 118.63 | 108.31 | 1,690,219 |
| 2024-10-16 | 120.50 | 121.32 | 119.51 | 120.78 | 110.28 | 1,161,964 |
| 2024-10-15 | 121.50 | 123.08 | 121.50 | 122.07 | 111.46 | 1,036,878 |
| 2024-10-14 | 120.30 | 123.78 | 119.52 | 121.00 | 110.48 | 1,349,159 |
| 2024-10-11 | 119.50 | 120.17 | 118.56 | 119.58 | 109.18 | 1,110,656 |
| 2024-10-10 | 118.30 | 120.06 | 118.10 | 119.87 | 109.45 | 1,398,882 |
| 2024-10-09 | 119.62 | 120.11 | 116.68 | 118.24 | 107.96 | 2,661,922 |
| 2024-10-08 | 121.52 | 124.12 | 117.14 | 120.99 | 110.47 | 3,627,004 |
| 2024-10-07 | 123.79 | 124.00 | 121.00 | 121.17 | 110.63 | 1,508,975 |
| 2024-10-04 | 124.03 | 124.31 | 121.86 | 123.68 | 112.93 | 2,638,291 |
| 2024-10-03 | 127.50 | 127.77 | 125.51 | 126.04 | 115.08 | 1,080,252 |
| 2024-10-02 | 125.68 | 127.79 | 124.75 | 125.96 | 115.01 | 1,495,742 |
| 2024-10-01 | 126.45 | 127.31 | 125.01 | 125.74 | 114.81 | 2,011,049 |
| 2024-09-30 | 130.00 | 130.99 | 128.80 | 129.13 | 117.90 | 3,384,827 |
| 2024-09-27 | 126.25 | 127.95 | 125.00 | 127.45 | 116.37 | 2,404,453 |
| 2024-09-26 | 121.70 | 124.50 | 121.16 | 123.22 | 112.51 | 2,960,345 |
| 2024-09-25 | 119.08 | 120.96 | 118.26 | 120.85 | 110.34 | 2,858,975 |
| 2024-09-24 | 112.78 | 117.20 | 112.54 | 116.45 | 106.32 | 1,888,228 |
| 2024-09-23 | 110.70 | 112.79 | 110.55 | 112.34 | 102.57 | 611,512 |
| 2024-09-20 | 115.00 | 115.41 | 112.48 | 113.02 | 103.19 | 2,452,214 |
| 2024-09-19 | 111.40 | 114.00 | 110.21 | 113.61 | 103.73 | 1,983,721 |
| 2024-09-18 | 110.96 | 112.25 | 108.88 | 109.74 | 100.20 | 1,022,463 |
| 2024-09-17 | 111.27 | 111.79 | 110.75 | 110.75 | 101.12 | 971,805 |
| 2024-09-16 | 111.80 | 111.84 | 110.06 | 110.81 | 101.17 | 886,086 |
| 2024-09-13 | 111.86 | 113.38 | 111.37 | 111.42 | 101.73 | 1,094,128 |
| 2024-09-12 | 109.22 | 110.41 | 108.55 | 110.41 | 100.81 | 1,172,033 |
| 2024-09-11 | 107.56 | 109.15 | 107.56 | 108.35 | 98.928 | 945,313 |
| 2024-09-10 | 107.40 | 108.47 | 107.11 | 107.11 | 97.796 | 922,961 |
| 2024-09-09 | 105.60 | 107.22 | 105.29 | 106.83 | 97.541 | 880,992 |
| 2024-09-06 | 107.15 | 107.89 | 106.21 | 107.02 | 97.714 | 1,355,228 |
| 2024-09-05 | 106.32 | 107.17 | 105.35 | 107.09 | 97.778 | 1,335,126 |
| 2024-09-04 | 106.15 | 106.52 | 105.11 | 105.68 | 96.491 | 1,197,675 |
| 2024-09-03 | 109.70 | 110.42 | 107.38 | 108.12 | 98.718 | 1,227,404 |
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.