Australia markets closed

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
123.41-1.46 (-1.17%)
At close: 04:10PM AEDT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024124.85125.35122.76123.41123.411,438,321
01 Mar 2024124.61125.50124.43124.87124.871,565,891
29 Feb 2024122.35124.47122.18123.78123.782,141,851
28 Feb 2024123.62124.86123.00123.38123.381,212,823
27 Feb 2024120.61123.28120.42123.13123.131,462,621
26 Feb 2024123.78124.77122.11122.58122.581,816,904
23 Feb 2024124.50125.16123.93124.40124.401,111,586
22 Feb 2024123.60125.33123.08124.36124.361,477,509
21 Feb 2024124.92126.44123.51125.80125.801,770,339
20 Feb 2024130.32130.32127.07128.04128.041,133,423
19 Feb 2024130.99131.98130.58130.96130.96762,606
16 Feb 2024128.30129.24125.68128.96128.961,576,974
15 Feb 2024128.60129.18126.38127.39127.391,415,174
14 Feb 2024127.45128.58126.89128.26128.261,144,782
13 Feb 2024129.01129.94128.77129.00129.00703,123
12 Feb 2024128.80129.30128.57128.93128.93539,917
09 Feb 2024129.63130.46129.30129.87129.871,230,600
08 Feb 2024130.07130.61129.14129.28129.28974,649
07 Feb 2024129.60130.83129.36129.61129.61939,737
06 Feb 2024127.75129.05127.41128.41128.411,172,147
05 Feb 2024129.66130.37128.57129.12129.121,165,644
02 Feb 2024133.35133.82131.88132.00132.001,545,613
01 Feb 2024131.51132.44131.10132.29132.291,126,480
31 Jan 2024131.53133.04131.15132.92132.921,573,506
30 Jan 2024132.99133.53132.13132.46132.46587,915
29 Jan 2024132.50133.59131.28131.82131.821,002,902
25 Jan 2024129.84132.68129.61132.63132.631,363,895
24 Jan 2024129.45130.47128.92129.02129.02756,917
23 Jan 2024125.81128.60125.75127.80127.801,210,656
22 Jan 2024127.92128.23126.90128.03128.03917,744
19 Jan 2024127.70128.39127.27128.00128.001,954,443
18 Jan 2024125.70127.25125.19126.86126.861,281,940
17 Jan 2024127.69128.47126.16126.54126.541,175,377
16 Jan 2024128.50128.70125.74126.66126.661,100,667
15 Jan 2024128.70128.89127.89128.61128.6190,530
12 Jan 2024128.30130.41128.15129.15129.151,180,303
11 Jan 2024128.91129.30128.03128.40128.40989,723
10 Jan 2024130.60130.80128.64128.90128.90983,692
09 Jan 2024132.40132.94131.50131.90131.90550,026
08 Jan 2024132.25133.48130.82131.52131.52785,847
05 Jan 2024134.51134.55132.19132.36132.36682,934
04 Jan 2024134.39135.20134.07134.50134.50984,237
03 Jan 2024135.69135.80134.43134.72134.72687,039
02 Jan 2024135.10136.73135.01136.57136.57432,987
29 Dec 2023135.00135.84134.70135.66135.66733,554
28 Dec 2023135.50136.65135.30136.29136.29553,191
27 Dec 2023135.00136.16134.60135.12135.12591,754
22 Dec 2023134.51135.33133.99134.40134.402,864,795
21 Dec 2023133.25135.40132.51134.40134.401,179,588
20 Dec 2023133.22134.89133.22134.37134.371,122,995
19 Dec 2023133.98134.24133.08134.24134.241,206,326
18 Dec 2023132.37133.70132.16133.26133.261,545,142
15 Dec 2023131.70134.03131.51132.86132.863,475,667
14 Dec 2023131.00132.17130.00130.04130.041,517,565
13 Dec 2023129.00130.95128.90129.50129.501,480,923
12 Dec 2023127.52129.21127.51128.53128.531,025,540
11 Dec 2023128.50129.89128.21128.90128.90935,129
08 Dec 2023127.35128.89127.30128.89128.891,196,969
07 Dec 2023126.80128.48126.75127.76127.761,113,748
06 Dec 2023125.19127.30124.75126.45126.451,312,194
05 Dec 2023125.48125.77124.68125.60125.60831,733
04 Dec 2023127.07128.15126.46126.92126.921,000,812
01 Dec 2023124.95125.19123.67124.91124.91781,703
30 Nov 2023124.50125.60124.00125.04125.042,429,354
29 Nov 2023124.80125.35124.00124.58124.58894,718
28 Nov 2023124.50126.12123.81124.88124.88814,980
27 Nov 2023126.76126.93124.87125.19125.19749,998
24 Nov 2023126.61128.07126.53126.80126.80594,564
23 Nov 2023126.68127.39124.04126.50126.501,774,221
22 Nov 2023127.42128.45127.29127.76127.76669,013
21 Nov 2023126.10128.39125.80127.37127.372,239,044
20 Nov 2023123.60125.50123.60125.00125.001,427,229
17 Nov 2023124.35126.11124.15125.62125.621,978,020
16 Nov 2023125.50126.05124.36125.17125.171,164,367
15 Nov 2023122.49122.49122.49122.49122.49-
14 Nov 2023121.59122.56121.54122.49122.491,345,644
13 Nov 2023121.35121.93120.13120.13120.13506,122
10 Nov 2023120.83121.52120.31120.42120.42727,689
09 Nov 2023119.92120.97119.27120.12120.12964,007
08 Nov 2023119.68119.76117.77119.37119.371,519,214
07 Nov 2023121.44122.27120.34121.81121.81643,791
06 Nov 2023121.96122.50120.77121.50121.501,035,201
03 Nov 2023121.54123.15121.52122.60122.601,560,659
02 Nov 2023121.60121.80120.67121.76121.761,814,212
01 Nov 2023118.42120.92118.35120.44120.441,913,427
31 Oct 2023119.16119.30116.88117.58117.581,360,000
30 Oct 2023117.73119.35117.50118.30118.30985,825
27 Oct 2023117.38117.80116.30117.73117.731,044,814
26 Oct 2023116.20117.84115.41117.67117.671,438,683
25 Oct 2023115.70116.64115.04116.27116.271,478,319
24 Oct 2023112.30113.79111.92113.60113.601,183,679
23 Oct 2023112.51112.84111.09111.85111.851,122,290
20 Oct 2023113.87114.62113.34114.62114.621,820,349
19 Oct 2023114.00116.04113.74115.47115.471,417,044
18 Oct 2023118.40118.40117.12117.41117.41787,541
17 Oct 2023119.20119.50116.75117.11117.111,261,099
16 Oct 2023114.10115.97114.10115.72115.72755,806
13 Oct 2023113.98114.91113.58114.74114.74694,513
12 Oct 2023113.90115.08113.31114.85114.85954,979
11 Oct 2023114.25115.27113.66113.79113.791,158,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...