Australia markets open in 7 hours 53 minutes

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
105.65-0.82 (-0.77%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022106.47106.59105.25105.65105.65888,576
25 Nov 2022106.47106.59105.25105.65105.65898,197
24 Nov 2022106.65107.23106.10106.47106.47871,351
23 Nov 2022106.40106.67104.80105.50105.50742,887
22 Nov 2022105.38105.56104.17105.00105.001,304,619
21 Nov 2022106.27106.27103.13103.93103.931,144,347
18 Nov 2022106.11106.76105.09106.38106.382,233,020
17 Nov 2022106.77106.95105.85106.15106.151,592,196
16 Nov 2022106.03108.10105.87108.07108.071,337,074
15 Nov 2022103.67106.56103.31106.42106.421,295,200
14 Nov 2022106.93108.40105.56106.00106.002,268,313
11 Nov 2022101.00102.89100.60102.63102.633,389,321
10 Nov 202296.4998.3396.1598.3098.301,033,218
09 Nov 202297.9999.2897.3098.6398.631,557,086
08 Nov 202297.0297.2695.5296.3596.351,038,756
07 Nov 202296.5096.7294.5196.2896.281,727,928
04 Nov 202290.3592.8090.2492.8092.801,302,546
03 Nov 202290.1590.9989.9190.5690.561,069,665
02 Nov 202291.1492.8590.9392.6392.631,307,208
01 Nov 202288.9390.4988.5690.4990.491,108,175
31 Oct 202288.5588.9987.8188.2088.201,488,264
28 Oct 202290.4390.5087.8388.5588.552,412,314
27 Oct 202293.1893.4192.0992.6092.601,204,843
26 Oct 202291.6492.2391.0091.8691.861,335,679
25 Oct 202292.6593.0990.8091.3291.321,180,705
24 Oct 202293.9594.4992.2092.5992.59950,310
21 Oct 202292.3092.3491.0391.5091.502,100,134
20 Oct 202292.8093.2691.2992.2692.261,656,736
19 Oct 202293.6094.7593.0394.0194.011,286,751
18 Oct 202295.2595.3492.5794.2794.271,282,595
17 Oct 202294.3294.6993.0594.1494.141,398,291
14 Oct 202297.1597.6196.3496.6196.61978,925
13 Oct 202295.1696.3694.6595.6495.641,535,702
12 Oct 202296.0096.2894.6295.0895.081,589,312
11 Oct 202298.8898.9096.7596.9096.901,045,195
10 Oct 202295.7097.9895.5297.4997.491,097,067
07 Oct 202296.9997.9796.5596.6796.671,306,214
06 Oct 202297.3098.2597.0698.0598.051,554,242
05 Oct 202298.8898.8996.1697.8597.852,258,510
04 Oct 202295.5596.2394.7595.9795.971,352,053
03 Oct 202293.6094.0092.8393.1093.10947,270
30 Sept 202292.0994.6392.0293.3993.392,370,187
29 Sept 202291.6892.2090.9190.9190.911,397,256
28 Sept 202291.6891.7589.5990.0090.001,487,233
27 Sept 202288.9090.6988.8290.3990.391,968,234
26 Sept 202290.0490.0487.6087.7887.782,768,945
23 Sept 202293.7593.9891.6793.0093.001,953,984
21 Sept 202293.1093.1391.1991.2391.231,810,977
20 Sept 202294.4094.7493.2194.7294.721,482,045
19 Sept 202293.6993.8592.3992.3992.39722,241
16 Sept 202293.7093.9291.9392.4592.452,843,899
15 Sept 202294.5095.7694.4094.6494.641,429,000
14 Sept 202294.0095.7793.5094.8394.831,367,721
13 Sept 202296.5097.0496.0696.7596.751,036,541
12 Sept 202295.2296.3294.8096.0496.041,113,469
09 Sept 202292.6094.3792.0694.3694.361,696,934
08 Sept 202290.0092.0190.0091.8691.861,434,444
07 Sept 202290.5590.5589.1289.4189.411,854,331
06 Sept 202292.2292.6590.4690.8090.801,201,326
05 Sept 202291.2092.2790.9291.7791.771,190,637
02 Sept 202290.5591.2490.0090.1990.191,868,870
01 Sept 202293.6594.5892.5292.5292.522,418,153
31 Aug 202293.6394.8593.5094.5094.502,456,306
30 Aug 202296.8797.8895.4095.5295.521,355,291
29 Aug 202296.9297.0795.6696.2996.291,179,670
26 Aug 202297.7398.7997.3998.6698.661,402,988
25 Aug 202297.1098.2496.7797.2697.261,362,409
24 Aug 202298.9098.9896.5697.1097.101,831,158
23 Aug 202298.0098.8097.5497.6697.661,150,338
22 Aug 202296.8098.3395.9398.1998.191,258,800
19 Aug 202297.6098.5397.5098.5398.531,790,249
18 Aug 202296.3797.1095.9197.1097.101,350,093
17 Aug 202296.7097.6395.6396.7496.742,123,322
16 Aug 202295.0095.9393.8295.9395.931,596,012
15 Aug 202296.0597.2995.0595.2795.271,228,364
12 Aug 202295.4096.2295.0795.4195.411,179,558
11 Aug 202296.2096.6895.1095.2895.281,879,146
11 Aug 20223.837 Dividend
10 Aug 202299.78100.3399.1899.1895.341,596,102
09 Aug 202299.10100.4898.7199.3995.541,398,719
08 Aug 202298.4199.9398.2899.5795.721,330,132
05 Aug 202295.9997.7495.7997.7493.961,174,806
04 Aug 202295.6096.4794.9395.3091.611,616,521
03 Aug 202296.9097.1495.6296.8093.061,756,373
02 Aug 202297.6598.2896.5397.3093.541,403,032
01 Aug 202298.8299.3398.2498.9295.091,371,721
29 July 202298.0099.1197.0497.8394.052,005,636
28 July 202297.5097.9795.4997.7093.922,337,099
27 July 202298.0998.8196.5096.9893.231,084,949
26 July 202298.6099.2897.6698.9695.131,133,514
25 July 202296.5097.5296.5097.1493.38936,286
22 July 202295.6596.9894.8096.2692.542,599,627
21 July 202296.6796.7694.1395.8392.121,840,238
20 July 202296.8298.7896.5197.8094.021,609,925
19 July 202296.0097.4594.8595.7192.011,498,751
18 July 202294.0095.2793.5095.2791.581,046,871
15 July 202292.6794.3891.9193.2789.662,138,651
14 July 202295.0597.1395.0096.0192.301,112,162
13 July 202294.3995.1593.3794.1090.461,828,345
12 July 202296.3096.6294.3395.4191.721,332,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...