Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
109.91+0.26 (+0.24%)
As of 04:10PM AEDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022110.50110.85109.20109.91109.911,749,430
Jan 18, 2022108.53110.49107.91109.65109.651,079,909
Jan 17, 2022111.00111.00109.32110.03110.031,253,340
Jan 14, 2022109.61110.88109.42110.60110.601,351,207
Jan 13, 2022108.67112.24108.29111.70111.703,114,525
Jan 12, 2022107.50107.73106.20107.27107.271,774,944
Jan 11, 2022106.50106.78105.16106.37106.371,554,874
Jan 10, 2022105.46106.70104.97105.99105.991,327,337
Jan 07, 2022103.50103.63101.72103.63103.631,370,813
Jan 06, 2022101.39103.33100.70101.21101.211,253,569
Jan 05, 2022101.00101.1399.83100.48100.48974,232
Jan 04, 2022100.10100.7299.0199.6999.69982,322
Dec 31, 2021100.00100.3799.26100.11100.11506,661
Dec 30, 202199.20100.0499.0299.5499.54402,009
Dec 29, 2021100.00100.2098.4698.8098.80778,617
Dec 24, 202199.99100.4799.1099.1099.10337,999
Dec 23, 2021100.10100.7298.8399.2299.22781,660
Dec 22, 2021101.30101.7098.6599.3599.351,133,955
Dec 21, 202197.87101.4497.83101.40101.401,371,048
Dec 20, 202197.8098.2396.6098.2398.23901,604
Dec 17, 202198.7299.3697.9298.0098.003,686,646
Dec 16, 202198.7098.7097.1198.0098.001,621,464
Dec 15, 202198.1099.0597.7498.3498.341,013,655
Dec 14, 202196.8998.4896.8398.1098.10949,585
Dec 13, 202197.0098.7096.5698.0598.051,042,715
Dec 10, 202196.3297.1395.8395.8395.831,018,745
Dec 09, 202195.6096.5995.0095.8095.801,000,643
Dec 08, 202196.6597.2996.2196.7196.711,308,678
Dec 07, 202194.2694.8792.7094.6594.651,208,335
Dec 06, 202194.4095.2393.5493.8293.821,013,730
Dec 03, 202196.4597.0095.0495.5295.521,461,960
Dec 02, 202194.1195.1293.9394.2094.201,307,867
Dec 01, 202194.3496.0993.8295.7695.761,205,184
Nov 30, 202196.0196.2193.5093.5093.502,551,919
Nov 29, 202194.2195.8594.1195.3995.391,085,116
Nov 26, 202195.5096.3093.7694.4694.461,376,998
Nov 25, 202195.8097.0995.8096.6396.631,064,823
Nov 24, 202195.3195.7193.8095.0795.071,267,459
Nov 23, 202193.9496.0193.4295.1395.131,739,307
Nov 22, 202190.5292.2090.3691.8291.821,256,387
Nov 19, 202189.2690.4288.5690.2590.252,383,415
Nov 18, 202189.1089.7388.7189.5189.511,172,629
Nov 17, 202190.0090.5988.5488.9188.911,292,830
Nov 16, 202190.8590.8589.7689.7989.791,300,370
Nov 15, 202192.3093.2391.5291.8491.841,175,712
Nov 12, 202194.1594.1592.0792.2192.211,941,937
Nov 11, 202187.9690.1387.7589.1489.141,516,641
Nov 10, 202188.5088.5287.2887.5187.511,064,964
Nov 09, 202190.3690.9888.8288.9888.982,296,105
Nov 08, 202189.0390.0489.0089.1589.15892,519
Nov 05, 202188.3290.0788.1188.8188.811,258,852
Nov 04, 202189.5089.6988.3288.3288.321,518,187
Nov 03, 202189.0089.8488.6289.7089.701,056,536
Nov 02, 202190.9091.1788.6588.6688.66836,131
Nov 01, 202190.3091.4589.6290.9790.971,295,306
Oct 29, 202192.5092.6490.2990.2990.291,966,453
Oct 28, 202193.5093.7892.6292.7692.761,319,571
Oct 27, 202195.3095.3593.8594.1494.141,260,040
Oct 26, 202196.4196.4595.1895.8995.891,053,828
Oct 25, 202195.5696.8095.5096.4496.44753,982
Oct 22, 202194.9995.4093.1895.0395.032,974,664
Oct 21, 202197.0598.3896.6196.7996.791,888,045
Oct 20, 202199.99100.4298.0898.0898.081,371,320
Oct 19, 2021100.00100.2998.0898.1598.151,288,492
Oct 18, 202199.60101.5699.20101.45101.451,058,405
Oct 15, 2021100.40100.6299.1499.6099.601,525,320
Oct 14, 202199.54101.6899.54100.51100.51936,761
Oct 13, 2021102.11102.2999.3799.3799.371,289,005
Oct 12, 2021102.99104.25102.28102.64102.641,829,588
Oct 11, 2021100.00102.3699.18102.26102.261,192,593
Oct 08, 202198.90100.7097.94100.40100.401,949,970
Oct 07, 202197.3097.4996.3796.5496.54908,517
Oct 06, 202197.3097.3195.8396.5596.551,157,912
Oct 05, 202197.4697.9596.2197.1397.131,101,586
Oct 04, 202198.3098.4496.1097.5097.50695,515
Oct 01, 202197.8698.9996.4297.2897.281,343,734
Sep 30, 202198.54100.5797.87100.18100.182,372,871
Sep 29, 202196.4597.4895.0196.8996.891,758,248
Sep 28, 2021100.47100.4797.4797.4797.471,624,886
Sep 27, 2021100.15102.13100.15100.47100.471,739,437
Sep 24, 202199.0099.7798.5899.3399.332,010,083
Sep 23, 2021100.00100.1298.4498.8698.861,514,623
Sep 22, 202195.1099.2494.6198.2798.271,471,695
Sep 21, 202195.0097.2894.9095.7195.711,532,286
Sep 20, 202196.2496.8993.1495.2495.241,873,207
Sep 17, 2021100.39101.2098.5798.8098.804,892,540
Sep 16, 2021103.30105.39103.30103.67103.672,022,736
Sep 15, 2021105.86106.18104.56104.63104.631,509,291
Sep 14, 2021107.00107.50105.77106.66106.661,096,604
Sep 13, 2021106.51108.49105.61106.02106.021,450,185
Sep 10, 2021105.80107.15105.54106.22106.221,450,572
Sep 09, 2021107.88107.97105.25105.50105.501,728,354
Sep 08, 2021108.10108.98107.89108.17108.17886,752
Sep 07, 2021109.50109.72108.06108.70108.701,216,008
Sep 06, 2021111.44111.95110.01110.69110.69967,310
Sep 03, 2021108.99112.67108.86111.37111.371,770,591
Sep 02, 2021109.46109.50107.53108.65108.651,213,968
Sep 01, 2021110.40110.76108.54109.39109.391,296,130
Aug 31, 2021113.50113.99112.00112.06112.061,455,270
Aug 30, 2021112.05113.92112.00113.12113.121,240,248
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement