U.S. Markets open in 7 hrs 30 mins

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
95.30+1.17 (+1.24%)
At close: 4:10PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202094.8595.5794.5095.3095.301,367,037
Oct 20, 202095.4195.4193.7094.1394.131,815,775
Oct 19, 202095.9096.5195.1395.5695.561,705,683
Oct 16, 202095.7795.9595.0995.4595.452,071,083
Oct 15, 202096.1797.6295.8196.2796.271,974,953
Oct 14, 202096.1096.4995.1395.3395.331,215,893
Oct 13, 202096.7096.9996.1196.5596.55806,377
Oct 12, 202097.4498.0096.2396.6496.64891,576
Oct 09, 202098.0198.1496.8697.5097.501,473,662
Oct 08, 202097.1698.2296.7097.9697.961,158,554
Oct 07, 202095.1596.4194.6696.0796.07910,800
Oct 06, 202096.9896.9895.7496.0296.02756,876
Oct 05, 202095.2795.8394.7495.7095.70997,517
Oct 02, 202094.7194.8093.0393.6093.601,630,809
Oct 01, 202095.5096.6795.4095.4095.401,452,937
Sep 30, 202094.3995.9393.9394.3294.321,903,424
Sep 29, 202096.7596.9495.3495.8295.821,179,270
Sep 28, 202098.0298.1896.5196.5596.55935,901
Sep 25, 202098.2599.1797.8998.0098.001,907,324
Sep 24, 202096.2697.3996.0697.1997.191,069,854
Sep 23, 202097.9098.2597.1397.5097.501,401,495
Sep 22, 202098.0098.2996.1097.0097.001,984,372
Sep 21, 2020100.62100.8299.0899.4099.402,536,110
Sep 18, 2020101.48101.85100.53100.57100.574,267,068
Sep 17, 2020101.41101.8599.0299.3199.313,320,097
Sep 16, 2020103.70104.18102.46102.78102.782,516,893
Sep 15, 2020103.30103.89101.62102.13102.131,802,249
Sep 14, 2020102.50104.18102.50103.73103.732,325,272
Sep 11, 202099.89100.8399.0099.8699.861,683,967
Sep 10, 2020100.86101.25100.08100.45100.451,707,804
Sep 09, 202098.1199.4297.7099.0899.081,828,431
Sep 08, 202099.2999.5098.7799.2899.28983,372
Sep 07, 202096.0898.1496.0897.9497.941,276,517
Sep 04, 202096.0596.4995.1795.5895.581,347,184
Sep 03, 202099.4199.4998.0798.3198.311,066,756
Sep 02, 202099.00100.4898.6098.9998.991,106,195
Sep 01, 202096.5697.9096.1597.4897.481,474,627
Aug 31, 202098.0398.7797.7198.0098.001,225,700
Aug 28, 202099.5399.8297.8897.8897.881,668,698
Aug 27, 2020100.00100.9199.56100.12100.122,054,188
Aug 26, 2020100.10100.8599.0799.2999.291,271,758
Aug 25, 2020101.68101.76100.54100.90100.901,038,755
Aug 24, 2020100.40101.19100.21100.90100.90982,921
Aug 21, 2020101.77102.07100.43100.71100.711,668,888
Aug 20, 2020100.57101.29100.39101.25101.251,207,720
Aug 19, 2020102.63103.57101.67101.67101.671,166,480
Aug 18, 2020103.60103.60101.47101.99101.991,757,559
Aug 17, 2020100.57101.21100.18100.88100.881,226,264
Aug 14, 2020101.51102.18100.79101.15101.151,767,663
Aug 13, 2020102.51103.11100.66101.51101.511,860,071
Aug 12, 2020102.22102.33100.96101.40101.401,650,669
Aug 11, 2020103.20104.16102.56102.79102.791,795,535
Aug 10, 2020102.01102.29100.77101.92101.922,314,267
Aug 07, 2020103.59103.99101.93102.45102.451,665,723
Aug 06, 2020104.50105.55104.11105.50105.502,317,037
Aug 06, 20202.1647 Dividend
Aug 05, 2020104.10104.56103.26103.99101.831,558,485
Aug 04, 2020104.75105.89104.52105.10102.911,501,616
Aug 03, 2020102.10103.74101.50103.00100.861,346,948
Jul 31, 2020102.22102.65101.49102.0099.882,010,407
Jul 30, 2020104.00104.66103.30104.50102.321,264,424
Jul 29, 2020104.00104.11102.70103.40101.25967,947
Jul 28, 2020105.54107.64103.93104.11101.941,657,567
Jul 27, 2020102.27103.61101.99102.89100.75617,430
Jul 24, 2020102.76104.00102.55102.92100.781,526,346
Jul 23, 2020103.75104.17102.54103.47101.32964,806
Jul 22, 2020104.20105.24104.00104.48102.311,273,075
Jul 21, 2020105.77106.36104.99106.09103.881,219,477
Jul 20, 2020104.35105.50104.33105.11102.92919,122
Jul 17, 2020104.98105.98103.22104.14101.972,713,380
Jul 16, 2020104.45104.45102.82103.51101.361,411,328
Jul 15, 2020104.28104.98103.60104.98102.792,185,118
Jul 14, 202099.84101.6299.32101.2599.141,916,286
Jul 13, 202099.2299.9598.6699.8497.761,105,722
Jul 10, 202099.5599.7597.5197.9995.951,077,089
Jul 09, 202097.2999.0497.2998.6796.621,912,580
Jul 08, 202096.3097.5895.0595.5493.551,533,287
Jul 07, 202096.1496.7395.7596.2994.292,441,922
Jul 06, 202096.0196.6395.3095.4593.461,366,166
Jul 03, 202097.1497.8095.8796.3994.381,636,862
Jul 02, 202097.4898.0096.3197.8195.77931,370
Jul 01, 202098.1698.2896.3897.1595.131,055,823
Jun 30, 202098.3998.6397.1897.9695.921,633,924
Jun 29, 202097.0597.5496.5097.2795.251,124,712
Jun 26, 202097.5099.1297.1198.9996.933,441,872
Jun 25, 202097.4798.2496.9797.0695.041,756,393
Jun 24, 202098.5098.7497.7698.6896.631,233,210
Jun 23, 202097.7098.5496.0898.0596.011,453,855
Jun 22, 202095.2597.4795.1196.7094.691,062,556
Jun 19, 202098.2998.6895.9396.2894.282,588,772
Jun 18, 202097.4698.2397.0897.6195.582,199,121
Jun 17, 2020100.00100.3197.9198.8796.811,659,207
Jun 16, 202098.66100.4298.0099.5697.492,136,272
Jun 15, 202098.0199.1296.7496.8794.851,578,886
Jun 12, 202097.0098.2096.1897.8195.771,815,142
Jun 11, 202099.17100.5998.7298.8696.801,380,022
Jun 10, 202099.61101.2299.34100.4898.391,336,883
Jun 09, 2020101.69103.27101.34101.3799.262,187,813
Jun 05, 202098.0098.9297.5398.6096.551,284,731
Jun 04, 202098.3999.2097.5498.4096.352,486,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...