Rio Tinto Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 171.69 | 175.09 | 170.42 | 174.60 | 171.65 | 1,591,891 |
| 2026-05-05 | 170.00 | 170.86 | 168.91 | 170.68 | 167.80 | 536,789 |
| 2026-05-04 | 171.06 | 171.98 | 170.26 | 170.86 | 167.98 | 418,263 |
| 2026-05-01 | 172.67 | 174.31 | 171.70 | 171.97 | 169.07 | 879,834 |
| 2026-04-30 | 168.60 | 169.14 | 166.85 | 167.40 | 164.57 | 1,465,554 |
| 2026-04-29 | 169.67 | 172.08 | 168.59 | 170.80 | 167.92 | 760,405 |
| 2026-04-28 | 171.90 | 172.58 | 168.93 | 172.12 | 169.21 | 1,091,892 |
| 2026-04-27 | 173.30 | 173.86 | 171.04 | 172.93 | 170.01 | 579,802 |
| 2026-04-24 | 170.58 | 171.59 | 169.34 | 171.59 | 168.69 | 1,057,477 |
| 2026-04-23 | 175.23 | 175.91 | 171.06 | 171.95 | 169.05 | 960,632 |
← NewerPage 3 of 3 · 130 trading days
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.