Australia markets closed

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
129.38-0.19 (-0.15%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024128.15129.80126.28129.38129.382,023,511
23 Apr 2024130.00130.60129.47129.57129.571,278,351
22 Apr 2024131.51131.79129.56129.78129.781,218,853
19 Apr 2024129.75129.97126.90129.52129.522,165,047
18 Apr 2024130.31132.19129.44130.88130.881,483,614
17 Apr 2024128.56128.97127.18128.72128.721,265,580
16 Apr 2024131.62131.77127.91128.70128.702,300,363
15 Apr 2024129.70132.85129.00132.55132.551,891,239
12 Apr 2024127.71128.24126.83127.90127.901,314,247
11 Apr 2024126.63128.55126.30128.24128.241,442,966
10 Apr 2024126.00128.14125.84127.75127.751,832,667
09 Apr 2024126.42126.47125.09125.36125.361,841,382
08 Apr 2024119.80121.76119.80121.76121.761,008,423
05 Apr 2024120.41121.35119.71120.55120.551,333,259
04 Apr 2024122.89123.14121.40121.81121.81989,401
03 Apr 2024123.30123.95122.52123.06123.061,482,458
02 Apr 2024122.18123.26122.00122.59122.591,503,817
28 Mar 2024122.26123.10121.60121.76121.761,819,178
27 Mar 2024119.05120.93118.80120.93120.931,014,049
26 Mar 2024121.87122.98121.02121.41121.411,276,598
25 Mar 2024121.28122.41120.57121.62121.621,197,515
22 Mar 2024121.67121.88120.04120.56120.561,551,202
21 Mar 2024121.82122.20120.06121.14121.141,634,146
20 Mar 2024120.80123.38120.61121.30121.301,438,581
19 Mar 2024118.00120.39117.80120.39120.391,111,350
18 Mar 2024117.66117.70116.59117.48117.48729,755
15 Mar 2024116.66117.95115.44116.95116.952,719,642
14 Mar 2024118.50120.37118.32119.19119.192,091,600
13 Mar 2024116.94117.61116.08116.95116.951,775,131
12 Mar 2024116.00116.72114.88115.35115.351,422,483
11 Mar 2024118.00118.50115.59115.59115.591,220,909
08 Mar 2024121.44121.44119.49119.89119.891,623,863
07 Mar 2024120.53121.16120.25120.62120.621,378,453
07 Mar 20243.9278 Dividend
06 Mar 2024123.45124.67122.71123.64119.711,833,607
05 Mar 2024124.59126.60124.16124.77120.811,658,274
04 Mar 2024124.85125.35122.76123.41119.491,440,914
01 Mar 2024124.61125.50124.43124.87120.901,565,891
29 Feb 2024122.35124.47122.18123.78119.852,141,851
28 Feb 2024123.62124.86123.00123.38119.461,212,823
27 Feb 2024120.61123.28120.42123.13119.221,462,621
26 Feb 2024123.78124.77122.11122.58118.691,816,904
23 Feb 2024124.50125.16123.93124.40120.451,111,586
22 Feb 2024123.60125.33123.08124.36120.411,477,509
21 Feb 2024124.92126.44123.51125.80121.801,770,339
20 Feb 2024130.32130.32127.07128.04123.971,133,423
19 Feb 2024130.99131.98130.58130.96126.80762,606
16 Feb 2024128.30129.24125.68128.96124.861,576,974
15 Feb 2024128.60129.18126.38127.39123.341,415,174
14 Feb 2024127.45128.58126.89128.26124.191,144,782
13 Feb 2024129.01129.94128.77129.00124.90703,123
12 Feb 2024128.80129.30128.57128.93124.83539,917
09 Feb 2024129.63130.46129.30129.87125.741,230,600
08 Feb 2024130.07130.61129.14129.28125.17974,649
07 Feb 2024129.60130.83129.36129.61125.49939,737
06 Feb 2024127.75129.05127.41128.41124.331,172,147
05 Feb 2024129.66130.37128.57129.12125.021,165,644
02 Feb 2024133.35133.82131.88132.00127.811,545,613
01 Feb 2024131.51132.44131.10132.29128.091,126,480
31 Jan 2024131.53133.04131.15132.92128.701,573,506
30 Jan 2024132.99133.53132.13132.46128.25587,915
29 Jan 2024132.50133.59131.28131.82127.631,002,902
25 Jan 2024129.84132.68129.61132.63128.421,363,895
24 Jan 2024129.45130.47128.92129.02124.92756,917
23 Jan 2024125.81128.60125.75127.80123.741,210,656
22 Jan 2024127.92128.23126.90128.03123.96917,744
19 Jan 2024127.70128.39127.27128.00123.931,954,443
18 Jan 2024125.70127.25125.19126.86122.831,281,940
17 Jan 2024127.69128.47126.16126.54122.521,175,377
16 Jan 2024128.50128.70125.74126.66122.641,100,667
15 Jan 2024128.70128.89127.89128.61124.5290,530
12 Jan 2024128.30130.41128.15129.15125.051,180,303
11 Jan 2024128.91129.30128.03128.40124.32989,723
10 Jan 2024130.60130.80128.64128.90124.81983,692
09 Jan 2024132.40132.94131.50131.90127.71550,026
08 Jan 2024132.25133.48130.82131.52127.34785,847
05 Jan 2024134.51134.55132.19132.36128.16682,934
04 Jan 2024134.39135.20134.07134.50130.23984,237
03 Jan 2024135.69135.80134.43134.72130.44687,039
02 Jan 2024135.10136.73135.01136.57132.23432,987
29 Dec 2023135.00135.84134.70135.66131.35733,554
28 Dec 2023135.50136.65135.30136.29131.96553,191
27 Dec 2023135.00136.16134.60135.12130.83591,754
22 Dec 2023134.51135.33133.99134.40130.132,864,795
21 Dec 2023133.25135.40132.51134.40130.131,179,588
20 Dec 2023133.22134.89133.22134.37130.101,122,995
19 Dec 2023133.98134.24133.08134.24129.981,206,326
18 Dec 2023132.37133.70132.16133.26129.031,545,142
15 Dec 2023131.70134.03131.51132.86128.643,475,667
14 Dec 2023131.00132.17130.00130.04125.911,517,565
13 Dec 2023129.00130.95128.90129.50125.391,480,923
12 Dec 2023127.52129.21127.51128.53124.451,025,540
11 Dec 2023128.50129.89128.21128.90124.81935,129
08 Dec 2023127.35128.89127.30128.89124.801,196,969
07 Dec 2023126.80128.48126.75127.76123.701,113,748
06 Dec 2023125.19127.30124.75126.45122.431,312,194
05 Dec 2023125.48125.77124.68125.60121.61831,733
04 Dec 2023127.07128.15126.46126.92122.891,000,812
01 Dec 2023124.95125.19123.67124.91120.94781,703
30 Nov 2023124.50125.60124.00125.04121.072,429,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...