Canada markets closed

Rio Tinto Group (RIO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
129.24+0.14 (+0.11%)
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024129.39130.12129.10129.24129.241,246,313
May 02, 2024129.40129.87128.55129.10129.101,306,890
May 01, 2024129.49129.58128.16129.32129.321,351,633
Apr 30, 2024130.00131.72130.00130.49130.491,312,570
Apr 29, 2024131.76131.76130.45130.98130.981,162,964
Apr 26, 2024130.37131.18128.98130.85130.851,812,454
Apr 24, 2024128.15129.80126.28129.38129.382,023,511
Apr 23, 2024130.00130.60129.47129.57129.571,278,351
Apr 22, 2024131.51131.79129.56129.78129.781,218,853
Apr 19, 2024129.75129.97126.90129.52129.522,165,047
Apr 18, 2024130.31132.19129.44130.88130.881,483,614
Apr 17, 2024128.56128.97127.18128.72128.721,265,580
Apr 16, 2024131.62131.77127.91128.70128.702,300,363
Apr 15, 2024129.70132.85129.00132.55132.551,891,239
Apr 12, 2024127.71128.24126.83127.90127.901,314,247
Apr 11, 2024126.63128.55126.30128.24128.241,442,966
Apr 10, 2024126.00128.14125.84127.75127.751,832,667
Apr 09, 2024126.42126.47125.09125.36125.361,841,382
Apr 08, 2024119.80121.76119.80121.76121.761,008,423
Apr 05, 2024120.41121.35119.71120.55120.551,333,259
Apr 04, 2024122.89123.14121.40121.81121.81989,401
Apr 03, 2024123.30123.95122.52123.06123.061,482,458
Apr 02, 2024122.18123.26122.00122.59122.591,503,817
Mar 28, 2024122.26123.10121.60121.76121.761,819,178
Mar 27, 2024119.05120.93118.80120.93120.931,014,049
Mar 26, 2024121.87122.98121.02121.41121.411,276,598
Mar 25, 2024121.28122.41120.57121.62121.621,197,515
Mar 22, 2024121.67121.88120.04120.56120.561,551,202
Mar 21, 2024121.82122.20120.06121.14121.141,634,146
Mar 20, 2024120.80123.38120.61121.30121.301,438,581
Mar 19, 2024118.00120.39117.80120.39120.391,111,350
Mar 18, 2024117.66117.70116.59117.48117.48729,755
Mar 15, 2024116.66117.95115.44116.95116.952,719,642
Mar 14, 2024118.50120.37118.32119.19119.192,091,600
Mar 13, 2024116.94117.61116.08116.95116.951,775,131
Mar 12, 2024116.00116.72114.88115.35115.351,422,483
Mar 11, 2024118.00118.50115.59115.59115.591,220,909
Mar 08, 2024121.44121.44119.49119.89119.891,623,863
Mar 07, 2024120.53121.16120.25120.62120.621,378,453
Mar 07, 20243.9278 Dividend
Mar 06, 2024123.45124.67122.71123.64119.711,833,607
Mar 05, 2024124.59126.60124.16124.77120.811,658,274
Mar 04, 2024124.85125.35122.76123.41119.491,440,914
Mar 01, 2024124.61125.50124.43124.87120.901,565,891
Feb 29, 2024122.35124.47122.18123.78119.852,141,851
Feb 28, 2024123.62124.86123.00123.38119.461,212,823
Feb 27, 2024120.61123.28120.42123.13119.221,462,621
Feb 26, 2024123.78124.77122.11122.58118.691,816,904
Feb 23, 2024124.50125.16123.93124.40120.451,111,586
Feb 22, 2024123.60125.33123.08124.36120.411,477,509
Feb 21, 2024124.92126.44123.51125.80121.801,770,339
Feb 20, 2024130.32130.32127.07128.04123.971,133,423
Feb 19, 2024130.99131.98130.58130.96126.80762,606
Feb 16, 2024128.30129.24125.68128.96124.861,576,974
Feb 15, 2024128.60129.18126.38127.39123.341,415,174
Feb 14, 2024127.45128.58126.89128.26124.191,144,782
Feb 13, 2024129.01129.94128.77129.00124.90703,123
Feb 12, 2024128.80129.30128.57128.93124.83539,917
Feb 09, 2024129.63130.46129.30129.87125.741,230,600
Feb 08, 2024130.07130.61129.14129.28125.17974,649
Feb 07, 2024129.60130.83129.36129.61125.49939,737
Feb 06, 2024127.75129.05127.41128.41124.331,172,147
Feb 05, 2024129.66130.37128.57129.12125.021,165,644
Feb 02, 2024133.35133.82131.88132.00127.811,545,613
Feb 01, 2024131.51132.44131.10132.29128.091,126,480
Jan 31, 2024131.53133.04131.15132.92128.701,573,506
Jan 30, 2024132.99133.53132.13132.46128.25587,915
Jan 29, 2024132.50133.59131.28131.82127.631,002,902
Jan 25, 2024129.84132.68129.61132.63128.421,363,895
Jan 24, 2024129.45130.47128.92129.02124.92756,917
Jan 23, 2024125.81128.60125.75127.80123.741,210,656
Jan 22, 2024127.92128.23126.90128.03123.96917,744
Jan 19, 2024127.70128.39127.27128.00123.931,954,443
Jan 18, 2024125.70127.25125.19126.86122.831,281,940
Jan 17, 2024127.69128.47126.16126.54122.521,175,377
Jan 16, 2024128.50128.70125.74126.66122.641,100,667
Jan 15, 2024128.70128.89127.89128.61124.5290,530
Jan 12, 2024128.30130.41128.15129.15125.051,180,303
Jan 11, 2024128.91129.30128.03128.40124.32989,723
Jan 10, 2024130.60130.80128.64128.90124.81983,692
Jan 09, 2024132.40132.94131.50131.90127.71550,026
Jan 08, 2024132.25133.48130.82131.52127.34785,847
Jan 05, 2024134.51134.55132.19132.36128.16682,934
Jan 04, 2024134.39135.20134.07134.50130.23984,237
Jan 03, 2024135.69135.80134.43134.72130.44687,039
Jan 02, 2024135.10136.73135.01136.57132.23432,987
Dec 29, 2023135.00135.84134.70135.66131.35733,554
Dec 28, 2023135.50136.65135.30136.29131.96553,191
Dec 27, 2023135.00136.16134.60135.12130.83591,754
Dec 22, 2023134.51135.33133.99134.40130.132,864,795
Dec 21, 2023133.25135.40132.51134.40130.131,179,588
Dec 20, 2023133.22134.89133.22134.37130.101,122,995
Dec 19, 2023133.98134.24133.08134.24129.981,206,326
Dec 18, 2023132.37133.70132.16133.26129.031,545,142
Dec 15, 2023131.70134.03131.51132.86128.643,475,667
Dec 14, 2023131.00132.17130.00130.04125.911,517,565
Dec 13, 2023129.00130.95128.90129.50125.391,480,923
Dec 12, 2023127.52129.21127.51128.53124.451,025,540
Dec 11, 2023128.50129.89128.21128.90124.81935,129
Dec 08, 2023127.35128.89127.30128.89124.801,196,969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...