Australia markets closed

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
120.20-0.42 (-0.35%)
At close: 04:10PM AEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024120.62120.62120.62120.62120.62-
13 June 2024121.44121.87120.20120.62120.621,888,790
12 June 2024121.50121.68120.70121.04121.041,944,946
11 June 2024123.86124.37122.00122.91122.911,929,648
07 June 2024126.33126.58125.31125.31125.311,044,312
06 June 2024124.33125.46123.69124.51124.511,717,973
05 June 2024126.14126.40125.00125.60125.601,339,397
04 June 2024128.65128.65127.29127.47127.471,226,486
03 June 2024129.47130.42127.81128.52128.521,126,735
31 May 2024128.48129.16127.42128.96128.961,779,578
30 May 2024128.50128.64127.02127.66127.661,457,076
29 May 2024129.75130.26129.20129.66129.661,302,826
28 May 2024131.82132.40131.15131.62131.62783,688
27 May 2024132.50132.61131.40131.69131.69509,158
24 May 2024132.40132.68131.51132.50132.501,096,113
23 May 2024133.87134.18132.49133.50133.501,228,559
22 May 2024135.10136.82135.10136.17136.171,167,621
21 May 2024135.15135.26133.71134.09134.091,237,360
20 May 2024134.13136.28133.90135.87135.871,490,381
17 May 2024131.10132.39131.01132.15132.151,945,483
16 May 2024130.99130.99129.66130.39130.391,336,702
15 May 2024129.06130.10128.70129.48129.481,229,606
14 May 2024129.51129.84127.33128.12128.121,487,381
13 May 2024130.30130.54128.72129.04129.041,259,249
10 May 2024130.94131.21129.90130.02130.021,199,840
09 May 2024130.49130.73129.47130.23130.23939,040
08 May 2024131.09131.71130.01130.20130.201,329,816
07 May 2024130.92131.88130.56131.71131.711,303,610
06 May 2024129.81130.69129.54129.68129.68847,041
03 May 2024129.39130.12129.10129.24129.241,246,313
02 May 2024129.40129.87128.55129.10129.101,306,890
01 May 2024129.49129.58128.16129.32129.321,351,633
30 Apr 2024130.00131.72130.00130.49130.491,312,570
29 Apr 2024131.76131.76130.45130.98130.981,162,964
26 Apr 2024130.37131.18128.98130.85130.851,812,454
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...