Canada markets closed

Rio Tinto Group (RIO.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
129.83+0.31 (+0.24%)
As of 12:37PM AEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024129.45129.94129.33129.83129.8349,204
May 02, 2024129.47129.87128.56129.52129.52435,400
May 01, 2024129.40129.56128.18129.50129.50-
Apr 30, 2024130.36131.71130.02130.63130.6389,013
Apr 29, 2024131.68131.76130.47130.96130.96104,568
Apr 26, 2024130.19131.17128.99130.86130.86254,943
Apr 24, 2024128.49129.79126.29129.50129.50150,804
Apr 23, 2024129.96130.58129.48129.78129.7885,890
Apr 22, 2024131.52131.79129.57129.97129.9797,726
Apr 19, 2024129.52129.97126.94129.52129.5295,102
Apr 18, 2024130.20132.19129.54131.27131.27212,884
Apr 17, 2024------
Apr 16, 2024131.54131.75127.92128.69128.69359,547
Apr 15, 2024129.90132.85129.75132.69132.69448,793
Apr 12, 2024127.99128.24126.84127.70127.70186,044
Apr 11, 2024126.81128.55126.36128.47128.47117,797
Apr 10, 2024126.06128.13125.86127.79127.79239,537
Apr 09, 2024126.46126.46125.11125.63125.63320,760
Apr 08, 2024119.86121.76119.82121.44121.4445,235
Apr 05, 2024120.53121.33119.71120.23120.23202,553
Apr 04, 2024122.85123.11121.40121.51121.5171,290
Apr 03, 2024123.31123.91122.53122.89122.89158,344
Apr 02, 2024122.31123.24122.03122.48122.4872,146
Mar 28, 2024121.84123.10121.46122.00122.00342,628
Mar 27, 2024119.76120.86118.83120.53120.53108,162
Mar 26, 2024121.67122.96121.03121.43121.4363,412
Mar 25, 2024121.40122.42121.32121.68121.68141,213
Mar 22, 2024121.54121.86120.08120.50120.5058,147
Mar 21, 2024121.91122.20120.06121.54121.54123,962
Mar 20, 2024120.77123.32120.61121.28121.2898,607
Mar 19, 2024118.04120.30117.84120.20120.20151,017
Mar 18, 2024117.57117.65116.59117.33117.3350,208
Mar 15, 2024117.13117.24115.44116.95116.95353,187
Mar 14, 2024118.32120.37118.32119.33119.33490,236
Mar 13, 2024116.94117.61116.08116.64116.64206,701
Mar 12, 2024115.98116.72114.89115.25115.25305,489
Mar 11, 2024117.88118.33115.62115.68115.68101,240
Mar 08, 2024120.91121.39119.50120.11120.11166,957
Mar 07, 2024120.53121.15120.26120.62120.62105,031
Mar 07, 20243.9278 Dividend
Mar 06, 2024123.40124.66122.71124.03120.10162,331
Mar 05, 2024124.56126.58124.21124.83120.8878,993
Mar 04, 2024124.85125.34122.78123.11119.21148,951
Mar 01, 2024124.70125.50124.44124.80120.85291,596
Feb 29, 2024122.36124.47122.20123.78119.86108,446
Feb 28, 2024123.62124.85123.01123.11119.21530,438
Feb 27, 2024120.64123.27120.48122.96119.06397,290
Feb 26, 2024123.79124.76122.11122.24118.37195,782
Feb 23, 2024124.55125.15123.94124.49120.5548,169
Feb 22, 2024123.58125.33123.11124.21120.28114,997
Feb 21, 2024124.06126.15123.74125.48121.51343,510
Feb 20, 2024130.01130.27127.07127.99123.94240,915
Feb 19, 2024131.00131.95130.59130.79126.65106,597
Feb 16, 2024128.02129.24127.27128.76124.69106,681
Feb 15, 2024128.70129.15126.38126.87122.85169,760
Feb 14, 2024127.12128.58126.89128.39124.32118,630
Feb 13, 2024129.19129.93128.79128.91124.83149,536
Feb 12, 2024128.76129.30128.60128.96124.8752,597
Feb 09, 2024129.63130.39129.63130.04125.92100,205
Feb 08, 2024130.06130.61129.13129.35125.25292,166
Feb 07, 2024129.82130.74129.37129.61125.51127,862
Feb 06, 2024127.89129.03127.42128.41124.34186,177
Feb 05, 2024129.99130.22128.57128.64124.5750,055
Feb 02, 2024133.42133.82131.89132.11127.9381,467
Feb 01, 2024131.31132.37131.17132.18127.99417,432
Jan 31, 2024131.54133.03131.19132.63128.43129,791
Jan 30, 2024132.66133.46132.14132.42128.2368,485
Jan 29, 2024132.50133.59131.29132.00127.8285,623
Jan 25, 2024129.78132.67129.78132.62128.4282,239
Jan 24, 2024129.43130.45128.95129.24125.1572,312
Jan 23, 2024125.87128.59125.79127.96123.91185,961
Jan 22, 2024127.86128.22126.90127.86123.8150,189
Jan 19, 2024127.80128.35127.30127.93123.88140,463
Jan 18, 2024------
Jan 17, 2024127.56128.47126.18126.41122.41189,302
Jan 16, 2024128.51128.51125.74126.37122.3757,950
Jan 15, 2024128.56129.00127.89128.17124.11253,207
Jan 12, 2024128.32130.40128.32129.16125.07238,166
Jan 11, 2024128.95129.31128.05128.60124.53138,361
Jan 10, 2024130.73130.73128.65128.74124.66271,964
Jan 09, 2024132.49132.92131.50131.76127.5944,938
Jan 08, 2024132.34133.48130.84131.12126.97332,427
Jan 05, 2024134.41134.53132.21132.23128.04116,843
Jan 04, 2024134.38135.19134.09134.35130.1067,688
Jan 03, 2024135.52135.69134.45134.94130.6740,689
Jan 02, 2024135.10136.73135.04136.64132.3141,226
Dec 29, 2023135.00138.72134.75135.43131.1436,608
Dec 28, 2023135.50136.64135.36136.17131.8639,110
Dec 27, 2023134.99136.09134.64135.43131.1485,694
Dec 22, 2023134.57135.30133.99134.47130.2166,926
Dec 21, 2023133.20135.37132.63134.86130.59107,433
Dec 20, 2023133.32134.89133.23134.53130.27279,754
Dec 19, 2023133.92134.17133.06133.98129.74226,439
Dec 18, 2023132.23133.68132.15133.34129.12103,207
Dec 15, 2023131.72134.02131.59132.86128.65267,422
Dec 14, 2023------
Dec 13, 2023128.95130.95128.93129.78125.67159,479
Dec 12, 2023127.69129.21127.57128.47124.40201,660
Dec 11, 2023128.37129.88128.30128.87124.79165,754
Dec 08, 2023127.40128.88127.40128.62124.5589,095
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...