Rio Tinto Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	153.98	156.16	152.50	155.51	155.51	1,456,092
2026-10-16	155.75	156.66	153.75	154.93	154.93	3,197,195
2026-10-15	158.00	158.30	152.18	152.70	152.70	3,022,231
2026-10-14	160.00	162.45	159.27	160.48	160.48	1,465,171
2026-10-13	163.33	163.59	159.62	161.00	161.00	1,006,790
2026-10-12	163.63	165.39	162.78	164.96	164.96	703,408
2026-10-09	163.20	163.20	160.91	162.37	162.37	723,921
2026-10-08	163.90	164.00	160.83	161.97	161.97	1,095,895
2026-10-07	167.72	167.72	164.94	166.74	166.74	1,424,913
2026-10-06	167.59	168.57	165.59	167.77	167.77	832,681
2026-10-05	165.99	167.50	165.78	165.96	165.96	503,467
2026-10-02	162.73	165.18	162.12	164.81	164.81	1,346,572
2026-10-01	165.33	166.23	162.65	162.85	162.85	1,384,558
2026-09-30	163.98	167.76	162.72	166.93	166.93	1,360,111
2026-09-29	162.90	164.37	162.40	164.37	164.37	907,243
2026-09-28	164.04	164.59	162.21	163.04	163.04	869,859
2026-09-25	164.55	165.15	163.75	164.85	164.85	886,266
2026-09-24	164.30	166.47	163.78	166.46	166.46	699,177
2026-09-23	167.90	168.72	166.50	167.61	167.61	515,020
2026-09-22	166.24	167.23	166.00	166.30	166.30	486,626
2026-09-21	165.50	167.40	165.50	166.12	166.12	503,141

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.