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
95.52+1.32 (+1.40%)
As of 04:10PM AEDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 2021109.50110.48109.11109.70109.701,392,902
Aug 26, 2021111.59111.65108.61109.37109.371,679,662
Aug 25, 2021111.56112.67110.65110.91110.911,679,540
Aug 24, 2021108.00109.00107.08108.10108.101,756,393
Aug 23, 2021108.00108.35105.81106.69106.691,243,658
Aug 20, 2021105.90108.26105.03107.23107.233,904,074
Aug 19, 2021110.50110.70106.85107.17107.173,007,283
Aug 18, 2021115.19115.83113.23113.69113.692,195,962
Aug 17, 2021118.28118.66116.37116.37116.371,206,844
Aug 16, 2021120.36120.42118.49118.49118.491,083,082
Aug 13, 2021120.11120.92118.54120.36120.361,675,985
Aug 12, 2021121.60121.64119.81120.26120.262,471,172
Aug 12, 20212.5064 Dividend
Aug 11, 2021129.98130.30128.51129.14126.631,624,123
Aug 10, 2021129.26129.40127.08127.50125.031,575,491
Aug 09, 2021130.00130.00127.78128.26125.771,228,080
Aug 06, 2021130.00130.18128.91130.05127.531,849,798
Aug 05, 2021134.80134.97131.70132.13129.571,500,626
Aug 04, 2021134.10135.32133.84134.40131.791,136,413
Aug 03, 2021133.58133.63131.30132.39129.821,151,766
Aug 02, 2021132.95133.66131.27133.23130.641,153,292
Jul 30, 2021135.20136.90133.15133.42130.832,224,413
Jul 29, 2021135.86137.33133.51134.17131.572,171,677
Jul 28, 2021131.30132.77130.78132.22129.65970,052
Jul 27, 2021131.93133.42131.81132.47129.901,184,646
Jul 26, 2021128.23130.50128.20130.11127.581,046,624
Jul 23, 2021126.21127.23125.93127.10124.63734,689
Jul 22, 2021127.10128.94127.00127.41124.94957,847
Jul 21, 2021126.00126.47125.64125.87123.43956,762
Jul 20, 2021125.69125.93124.01124.42122.011,124,422
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement