Australia markets closed

Rio Tinto Group (RIO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
132.34+1.60 (+1.22%)
At close: 03:59PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024131.30132.39131.02132.22132.2290,832
16 May 2024130.83130.98129.69130.74130.7498,328
15 May 2024129.48130.10128.70129.48129.48120,807
14 May 2024129.45129.81127.34127.73127.73117,216
13 May 2024130.23130.52128.73128.84128.84111,530
10 May 2024130.90131.18129.91130.03130.03100,434
09 May 2024129.90130.72129.49129.86129.8661,450
08 May 2024131.24131.70130.01130.24130.24131,702
07 May 2024130.75131.90130.74131.65131.65178,489
06 May 2024129.65130.63129.55129.64129.64127,706
03 May 2024129.45130.13129.10129.44129.44166,401
02 May 2024129.47129.87128.56129.52129.52435,400
01 May 2024129.40129.56128.18129.50129.50-
30 Apr 2024130.36131.71130.02130.63130.6389,013
29 Apr 2024131.68131.76130.47130.96130.96104,568
26 Apr 2024130.19131.17128.99130.86130.86254,943
24 Apr 2024128.49129.79126.29129.50129.50150,804
23 Apr 2024129.96130.58129.48129.78129.7885,890
22 Apr 2024131.52131.79129.57129.97129.9797,726
19 Apr 2024129.52129.97126.94129.52129.5295,102
18 Apr 2024130.20132.19129.54131.27131.27212,884
17 Apr 2024------
16 Apr 2024131.54131.75127.92128.69128.69359,547
15 Apr 2024129.90132.85129.75132.69132.69448,793
12 Apr 2024127.99128.24126.84127.70127.70186,044
11 Apr 2024126.81128.55126.36128.47128.47117,797
10 Apr 2024126.06128.13125.86127.79127.79239,537
09 Apr 2024126.46126.46125.11125.63125.63320,760
08 Apr 2024119.86121.76119.82121.44121.4445,235
05 Apr 2024120.53121.33119.71120.23120.23202,553
04 Apr 2024122.85123.11121.40121.51121.5171,290
03 Apr 2024123.31123.91122.53122.89122.89158,344
02 Apr 2024122.31123.24122.03122.48122.4872,146
28 Mar 2024121.84123.10121.46122.00122.00342,628
27 Mar 2024119.76120.86118.83120.53120.53108,162
26 Mar 2024121.67122.96121.03121.43121.4363,412
25 Mar 2024121.40122.42121.32121.68121.68141,213
22 Mar 2024121.54121.86120.08120.50120.5058,147
21 Mar 2024121.91122.20120.06121.54121.54123,962
20 Mar 2024120.77123.32120.61121.28121.2898,607
19 Mar 2024118.04120.30117.84120.20120.20151,017
18 Mar 2024117.57117.65116.59117.33117.3350,208
15 Mar 2024117.13117.24115.44116.95116.95353,187
14 Mar 2024118.32120.37118.32119.33119.33490,236
13 Mar 2024116.94117.61116.08116.64116.64206,701
12 Mar 2024115.98116.72114.89115.25115.25305,489
11 Mar 2024117.88118.33115.62115.68115.68101,240
08 Mar 2024120.91121.39119.50120.11120.11166,957
07 Mar 2024120.53121.15120.26120.62120.62105,031
07 Mar 20243.9278 Dividend
06 Mar 2024123.40124.66122.71124.03120.10162,331
05 Mar 2024124.56126.58124.21124.83120.8878,993
04 Mar 2024124.85125.34122.78123.11119.21148,951
01 Mar 2024124.70125.50124.44124.80120.85291,596
29 Feb 2024122.36124.47122.20123.78119.86108,446
28 Feb 2024123.62124.85123.01123.11119.21530,438
27 Feb 2024120.64123.27120.48122.96119.06397,290
26 Feb 2024123.79124.76122.11122.24118.37195,782
23 Feb 2024124.55125.15123.94124.49120.5548,169
22 Feb 2024123.58125.33123.11124.21120.28114,997
21 Feb 2024124.06126.15123.74125.48121.51343,510
20 Feb 2024130.01130.27127.07127.99123.94240,915
19 Feb 2024131.00131.95130.59130.79126.65106,597
16 Feb 2024128.02129.24127.27128.76124.69106,681
15 Feb 2024128.70129.15126.38126.87122.85169,760
14 Feb 2024127.12128.58126.89128.39124.32118,630
13 Feb 2024129.19129.93128.79128.91124.83149,536
12 Feb 2024128.76129.30128.60128.96124.8752,597
09 Feb 2024129.63130.39129.63130.04125.92100,205
08 Feb 2024130.06130.61129.13129.35125.25292,166
07 Feb 2024129.82130.74129.37129.61125.51127,862
06 Feb 2024127.89129.03127.42128.41124.34186,177
05 Feb 2024129.99130.22128.57128.64124.5750,055
02 Feb 2024133.42133.82131.89132.11127.9381,467
01 Feb 2024131.31132.37131.17132.18127.99417,432
31 Jan 2024131.54133.03131.19132.63128.43129,791
30 Jan 2024132.66133.46132.14132.42128.2368,485
29 Jan 2024132.50133.59131.29132.00127.8285,623
25 Jan 2024129.78132.67129.78132.62128.4282,239
24 Jan 2024129.43130.45128.95129.24125.1572,312
23 Jan 2024125.87128.59125.79127.96123.91185,961
22 Jan 2024127.86128.22126.90127.86123.8150,189
19 Jan 2024127.80128.35127.30127.93123.88140,463
18 Jan 2024------
17 Jan 2024127.56128.47126.18126.41122.41189,302
16 Jan 2024128.51128.51125.74126.37122.3757,950
15 Jan 2024128.56129.00127.89128.17124.11253,207
12 Jan 2024128.32130.40128.32129.16125.07238,166
11 Jan 2024128.95129.31128.05128.60124.53138,361
10 Jan 2024130.73130.73128.65128.74124.66271,964
09 Jan 2024132.49132.92131.50131.76127.5944,938
08 Jan 2024132.34133.48130.84131.12126.97332,427
05 Jan 2024134.41134.53132.21132.23128.04116,843
04 Jan 2024134.38135.19134.09134.35130.1067,688
03 Jan 2024135.52135.69134.45134.94130.6740,689
02 Jan 2024135.10136.73135.04136.64132.3141,226
29 Dec 2023135.00138.72134.75135.43131.1436,608
28 Dec 2023135.50136.64135.36136.17131.8639,110
27 Dec 2023134.99136.09134.64135.43131.1485,694
22 Dec 2023134.57135.30133.99134.47130.2166,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...