U.S. Markets closed

Rio Tinto Limited (RIO.AX)

Australian Stock Exchange - Australian Stock Exchange Delayed Price. Currency in AUD
Add to watchlist
64.97+0.20 (+0.31%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201765.3365.5964.5164.9764.972,175,786
Aug 22, 201764.5065.0064.4064.7764.771,414,384
Aug 21, 201763.2064.3463.2064.1564.151,448,462
Aug 18, 201762.7063.2762.6263.1963.191,428,991
Aug 17, 201763.8964.2563.4163.6163.612,382,245
Aug 16, 201762.6663.1762.2262.7562.751,438,875
Aug 15, 201763.6663.8062.6662.8262.822,116,396
Aug 14, 201763.3463.8263.2863.4263.421,482,134
Aug 11, 201764.0164.3162.8963.1863.183,105,310
Aug 10, 201765.2065.3864.4265.0165.012,725,737
Aug 10, 20171.9674 Dividend
Aug 09, 201766.3366.6866.2166.4264.451,782,939
Aug 08, 201767.1267.3065.8366.0564.092,711,926
Aug 07, 201766.2466.7766.1566.3564.381,936,454
Aug 04, 201764.6965.4464.5465.2463.311,964,671
Aug 03, 201764.5064.8764.1164.2062.302,375,026
Aug 02, 201765.7765.9965.4565.8463.891,728,466
Aug 01, 201766.3366.7065.9565.9564.001,677,420
Jul 31, 201764.9566.4864.7765.7963.842,172,646
Jul 28, 201764.4964.5063.8864.2462.343,229,253
Jul 27, 201765.0465.6064.9065.0463.112,058,485
Jul 26, 201764.7865.0764.4864.6562.743,026,226
Jul 25, 201762.6563.2962.4163.0061.131,645,596
Jul 24, 201762.3062.6862.1162.6260.771,608,403
Jul 21, 201763.5063.5362.7763.0561.181,773,897
Jul 20, 201764.2064.8464.2064.3862.471,484,741
Jul 19, 201764.6064.7563.7464.5062.591,669,452
Jul 18, 201766.2566.2864.6764.9463.021,924,411
Jul 17, 201765.5466.2465.5465.9263.971,125,639
Jul 14, 201765.2365.7765.2265.5363.591,253,353
Jul 13, 201766.0066.2465.0365.3963.451,614,644
Jul 12, 201765.6666.2465.5165.6763.721,954,109
Jul 11, 201765.3265.6265.0165.6263.681,572,013
Jul 10, 201764.8265.2264.6165.1063.171,996,969
Jul 07, 201764.0065.2463.9365.0463.111,996,230
Jul 06, 201765.2365.2363.9664.3662.452,292,479
Jul 05, 201764.9065.5064.5565.2063.272,170,791
Jul 04, 201764.8665.1364.0264.1062.201,903,715
Jul 03, 201763.1963.9162.9363.6061.721,370,494
Jun 30, 201762.9063.6562.8263.2761.405,316,788
Jun 29, 201762.0063.3961.9363.3961.513,439,171
Jun 28, 201760.8261.5260.7161.3459.522,976,936
Jun 27, 201759.4859.8658.7959.8558.081,784,414
Jun 26, 201759.5059.8059.0159.5757.811,862,275
Jun 23, 201759.1959.1958.5058.8357.091,938,849
Jun 22, 201758.6959.1258.3758.3756.642,106,170
Jun 21, 201758.2558.3757.9458.0056.283,522,892
Jun 20, 201759.9060.2059.6159.7257.952,234,787
Jun 19, 201759.1960.1059.1160.0558.273,347,505
Jun 16, 201760.2860.4359.7560.0858.303,997,596
Jun 15, 201761.0061.2360.0460.2858.494,932,703
Jun 14, 201762.4062.8161.7262.5960.742,681,101
Jun 13, 201762.9463.2062.2562.6160.762,162,826
Jun 09, 201762.3963.4062.2062.9461.081,806,701
Jun 08, 201761.4062.3061.1562.1060.261,597,327
Jun 07, 201762.0062.5661.6561.6859.851,591,220
Jun 06, 201761.4362.1361.3361.4759.651,454,345
Jun 05, 201762.4862.5861.7962.0060.161,823,882
Jun 02, 201762.6763.1362.0862.8260.961,859,986
Jun 01, 201761.9062.1061.2661.7559.921,834,571
May 31, 201763.5063.7962.3562.8160.952,555,622
May 30, 201762.4263.5062.4263.2761.401,191,984
May 29, 201763.0063.5462.3462.6760.812,096,493
May 26, 201764.0064.4063.2763.6461.754,670,027
May 25, 201763.6064.8263.6064.8062.882,091,360
May 24, 201764.4565.1163.6363.8861.993,293,398
May 23, 201764.8165.0864.2564.7462.822,387,612
May 22, 201764.4265.6464.3065.2063.273,531,603
May 19, 201762.0763.5362.0163.2561.382,865,319
May 18, 201761.1662.0261.1061.8159.982,916,037
May 17, 201760.7961.7960.6761.6259.792,404,759
May 16, 201760.0560.3359.6660.2858.492,014,553
May 15, 201759.5059.8359.1259.4457.681,357,113
May 12, 201759.4660.2559.4159.8058.031,852,578
May 11, 201760.0160.3859.2859.5857.822,681,928
May 10, 201758.6160.0558.4960.0058.222,375,473
May 09, 201758.4858.8458.0558.7957.051,471,650
May 08, 201758.5059.0657.8558.4856.752,205,823
May 05, 201757.5657.7456.7257.1555.462,859,034
May 04, 201758.4059.0057.8558.3256.592,469,103
May 03, 201759.6959.8958.8859.3957.631,919,827
May 02, 201760.1260.4359.7159.9658.181,837,784
May 01, 201760.4460.7959.6259.8558.081,355,524
Apr 28, 201759.2560.5158.9460.4458.654,265,300
Apr 27, 201760.5760.6059.5159.8058.031,899,073
Apr 26, 201759.8261.1459.8260.5058.712,375,380
Apr 24, 201760.2060.7059.4059.8258.051,827,234
Apr 21, 201759.9360.4559.7560.2458.462,656,198
Apr 20, 201759.2559.7658.3358.6756.931,746,558
Apr 19, 201757.6659.1157.6358.9057.163,211,201
Apr 18, 201759.1559.1557.6858.0056.283,199,038
Apr 13, 201759.4659.7758.7459.1557.403,239,516
Apr 12, 201762.2062.2061.4161.8960.061,524,943
Apr 11, 201761.3562.5161.3062.0360.193,187,183
Apr 10, 201760.2161.0160.1060.8459.042,075,867
Apr 07, 201760.7960.8359.5960.0158.232,996,123
Apr 06, 201761.0561.0760.2960.6858.882,112,487
Apr 05, 201760.9461.8160.7861.7259.892,636,084
Apr 04, 201759.7060.3959.5159.9058.131,700,892
Apr 03, 201760.1060.4459.6960.0158.231,309,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...