ASX - Delayed Quote
AUD
Rio Tinto Group (RIO.AX)
147.31
-2.38
(-1.59%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
146.58
147.96
145.36
147.31
147.31
1,692,629
Oct 30, 2026
146.58
147.96
145.36
147.31
147.31
1,898,256
Oct 29, 2026
150.70
150.70
148.86
149.69
149.69
998,880
Oct 28, 2026
151.50
151.95
149.76
150.58
150.58
1,012,695
Oct 27, 2026
147.58
150.99
147.00
150.32
150.32
1,719,202
Oct 26, 2026
146.81
147.24
145.37
146.61
146.61
1,320,456
Oct 23, 2026
146.99
148.08
146.01
146.27
146.27
1,653,647
Oct 22, 2026
151.27
151.63
149.29
150.30
150.30
1,219,634
Oct 21, 2026
152.20
154.10
151.88
152.55
152.55
771,152
Oct 20, 2026
154.44
154.99
152.74
154.84
154.84
934,825
Oct 19, 2026
153.98
156.16
152.50
155.51
155.51
1,456,092
Oct 16, 2026
155.75
156.66
153.75
154.93
154.93
3,197,195
Oct 15, 2026
158.00
158.30
152.18
152.70
152.70
3,022,231
Oct 14, 2026
160.00
162.45
159.27
160.48
160.48
1,465,171
Oct 13, 2026
163.33
163.59
159.62
161.00
161.00
1,006,790
Oct 12, 2026
163.63
165.39
162.78
164.96
164.96
703,408
Oct 9, 2026
163.20
163.20
160.91
162.37
162.37
723,921
Oct 8, 2026
163.90
164.00
160.82
161.97
161.97
1,095,895
Oct 7, 2026
167.72
167.72
164.94
166.74
166.74
1,424,913
Oct 6, 2026
167.59
168.57
165.59
167.77
167.77
832,681
Oct 5, 2026
165.99
167.50
165.78
165.96
165.96
503,467
Oct 2, 2026
162.73
165.18
162.12
164.81
164.81
1,346,572
Oct 1, 2026
165.33
166.23
162.65
162.85
162.85
1,384,558
Sep 30, 2026
163.98
167.76
162.72
166.93
166.93
1,360,111
Sep 29, 2026
162.90
164.37
162.40
164.37
164.37
907,243
Sep 28, 2026
164.04
164.59
162.21
163.04
163.04
869,859
Sep 25, 2026
164.55
165.15
163.75
164.85
164.85
886,266
Sep 24, 2026
164.30
166.47
163.78
166.46
166.46
699,177
Sep 23, 2026
167.90
168.72
166.50
167.61
167.61
515,020
Sep 22, 2026
166.24
167.23
166.00
166.30
166.30
486,626
Sep 21, 2026
165.50
167.40
165.50
166.12
166.12
503,141
Sep 18, 2026
167.55
168.30
166.65
167.49
167.49
1,732,335
Sep 17, 2026
168.00
168.00
164.74
166.09
166.09
1,009,761
Sep 16, 2026
165.20
166.25
163.88
166.25
166.25
847,670
Sep 15, 2026
166.45
166.89
163.62
164.50
164.50
752,427
Sep 14, 2026
168.50
169.50
166.55
168.20
168.20
812,780
Sep 11, 2026
167.99
170.10
166.80
168.30
168.30
1,114,572
Sep 10, 2026
175.63
176.16
171.93
174.47
174.47
1,244,469
Sep 9, 2026
178.96
180.88
178.21
179.33
179.33
919,124
Sep 8, 2026
177.17
177.40
174.41
176.00
176.00
855,955
Sep 7, 2026
176.50
179.15
175.99
177.36
177.36
969,179
Sep 4, 2026
178.30
178.30
173.78
175.90
175.90
1,139,343
Sep 3, 2026
176.70
178.24
175.23
177.11
177.11
683,166
Sep 2, 2026
174.90
175.72
172.78
174.88
174.88
1,005,211
Sep 1, 2026
173.98
177.80
172.69
177.51
177.51
716,429
Aug 31, 2026
176.85
177.37
173.85
174.81
174.81
1,364,574
Aug 28, 2026
178.65
179.38
175.75
178.04
178.04
1,169,155
Aug 27, 2026
179.77
181.50
177.66
178.70
178.70
1,563,226
Aug 26, 2026
181.05
182.70
179.09
179.63
179.63
1,176,485
Aug 25, 2026
178.11
180.65
177.63
179.29
179.29
833,243
Aug 24, 2026
179.36
179.79
176.50
177.43
177.43
990,782
Aug 21, 2026
173.71
175.91
173.40
175.38
175.38
1,327,662
Aug 20, 2026
173.69
174.05
171.79
173.04
173.04
1,241,724
Aug 19, 2026
167.50
171.32
166.67
169.97
169.97
1,029,373
Aug 18, 2026
169.00
169.25
166.25
167.40
167.40
1,062,315
Aug 17, 2026
167.81
169.63
167.04
168.33
168.33
1,041,432
Aug 14, 2026
169.11
170.00
167.01
167.59
167.59
1,288,634
Aug 13, 2026
2.964108
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
175.00
175.57
172.43
173.03
173.03
1,724,744
Aug 12, 2026
178.39
179.72
177.73
179.43
176.47
858,874
Aug 11, 2026
179.89
180.41
179.03
179.86
176.89
763,848
Aug 10, 2026
177.97
179.55
177.54
179.05
176.09
814,416
Aug 7, 2026
174.88
178.36
174.41
177.69
174.75
1,122,436
Aug 6, 2026
177.57
178.28
174.82
176.30
173.39
1,013,705
Aug 5, 2026
174.51
176.54
173.92
176.34
173.43
1,117,983
Aug 4, 2026
169.00
172.39
168.40
172.39
169.54
1,327,109
Aug 3, 2026
171.10
171.15
167.80
169.50
166.70
916,574
Jul 31, 2026
171.92
172.45
169.72
170.57
167.75
1,457,282
Jul 30, 2026
165.44
168.41
165.00
168.41
165.63
1,192,709
Jul 29, 2026
162.70
168.76
162.65
165.39
162.66
1,816,859
Jul 28, 2026
161.40
161.98
158.60
159.53
156.89
991,608
Jul 27, 2026
163.20
163.58
161.40
163.58
160.88
1,225,995
Jul 24, 2026
162.00
162.74
158.33
159.99
157.35
996,679
Jul 23, 2026
163.94
164.39
162.25
162.74
160.05
1,144,982
Jul 22, 2026
160.05
162.84
159.85
161.98
159.30
1,006,263
Jul 21, 2026
156.80
157.99
155.20
157.99
155.38
1,191,173
Jul 20, 2026
161.50
161.88
157.95
157.95
155.34
920,621
Jul 17, 2026
162.00
162.89
159.75
160.95
158.29
2,335,249
Jul 16, 2026
164.92
165.40
163.06
164.89
162.17
794,990
Jul 15, 2026
167.80
168.17
164.76
165.47
162.74
1,062,426
Jul 14, 2026
164.03
164.72
162.65
163.61
160.91
918,093
Jul 13, 2026
163.78
165.45
162.79
164.03
161.32
881,184
Jul 10, 2026
161.30
164.49
160.80
164.49
161.77
1,287,766
Jul 9, 2026
157.45
158.58
156.00
158.52
155.90
1,773,315
Jul 8, 2026
165.98
166.21
163.03
163.85
161.14
1,897,843
Jul 7, 2026
169.50
170.00
166.72
168.14
165.36
832,605
Jul 6, 2026
171.49
173.00
170.07
171.17
168.34
648,455
Jul 3, 2026
171.31
172.90
169.28
171.16
168.33
1,008,331
Jul 2, 2026
169.33
171.27
167.91
171.27
168.44
1,092,533
Jul 1, 2026
173.07
173.76
170.41
170.81
167.99
1,228,878
Jun 30, 2026
173.40
174.00
171.20
172.51
169.66
1,385,178
Jun 29, 2026
171.22
174.10
170.66
174.10
171.22
737,022
Jun 26, 2026
172.00
174.07
171.02
173.64
170.77
1,468,366
Jun 25, 2026
171.25
172.95
169.01
169.99
167.18
1,457,742
Jun 24, 2026
174.53
174.53
171.51
173.92
171.05
2,238,571
Jun 23, 2026
176.92
178.31
175.35
176.02
173.11
1,435,038
Jun 22, 2026
177.00
178.22
175.40
175.99
173.08
988,558
Jun 19, 2026
178.55
180.58
177.05
177.37
174.44
4,492,791
Jun 18, 2026
186.37
186.50
182.10
183.09
180.07
1,354,363
Jun 17, 2026
188.40
190.19
185.79
186.91
183.82
820,734
Jun 16, 2026
188.00
190.31
187.50
188.72
185.60
1,287,945
Jun 15, 2026
187.45
190.32
186.61
189.31
186.18
1,550,934
Jun 12, 2026
185.01
185.94
183.11
184.32
181.28
1,311,989
Jun 11, 2026
177.82
180.73
176.76
180.00
177.03
983,883
Jun 10, 2026
181.52
182.99
178.50
179.44
176.48
1,079,292
Jun 9, 2026
179.44
182.63
178.00
181.23
178.24
2,055,261
Jun 5, 2026
186.05
186.24
183.98
184.58
181.53
1,042,630
Jun 4, 2026
190.04
190.99
185.53
188.08
184.97
1,143,828
Jun 3, 2026
194.89
195.84
193.44
194.47
191.26
1,375,729
Jun 2, 2026
190.00
192.45
188.45
191.37
188.21
1,065,637
Jun 1, 2026
185.63
189.33
185.38
188.51
185.40
1,014,345
May 29, 2026
185.60
187.55
184.80
185.63
182.56
2,516,432
May 28, 2026
186.66
187.82
182.21
183.46
180.43
1,325,576
May 27, 2026
188.96
189.99
187.80
188.22
185.11
1,154,032
May 26, 2026
186.90
189.49
186.22
188.31
185.20
1,060,314
May 25, 2026
185.20
188.41
184.00
187.81
184.71
805,533
May 22, 2026
184.89
186.84
183.32
184.81
181.76
2,372,702
May 21, 2026
179.39
182.31
178.95
181.68
178.68
1,217,275
May 20, 2026
175.80
176.51
174.41
176.07
173.16
1,397,274
May 19, 2026
178.66
178.93
176.00
178.66
175.71
1,124,243
May 18, 2026
181.58
182.61
179.01
179.01
176.05
1,080,190
May 15, 2026
188.80
188.99
184.80
185.75
182.68
1,349,148
May 14, 2026
190.08
192.68
189.53
191.97
188.80
1,070,054
May 13, 2026
187.00
191.41
186.20
189.00
185.88
1,745,014
May 12, 2026
183.03
185.81
182.31
185.42
182.36
1,724,010
May 11, 2026
178.50
181.26
177.68
179.79
176.82
786,905
May 8, 2026
178.40
180.33
177.56
178.72
175.77
1,453,654
May 7, 2026
178.65
180.24
177.75
180.24
177.26
1,735,199
May 6, 2026
171.69
175.09
170.42
174.60
171.72
1,591,891
May 5, 2026
170.00
170.86
168.91
170.68
167.86
536,789
May 4, 2026
171.06
171.98
170.26
170.86
168.04
418,263
May 1, 2026
172.67
174.31
171.70
171.97
169.13
879,834
Apr 30, 2026
168.60
169.14
166.85
167.40
164.63
1,465,554
Apr 29, 2026
169.67
172.08
168.59
170.80
167.98
760,405
Apr 28, 2026
171.90
172.58
168.93
172.12
169.28
1,091,892
Apr 27, 2026
173.30
173.86
171.04
172.93
170.07
579,802
Apr 24, 2026
170.58
171.59
169.34
171.59
168.76
1,057,477
Apr 23, 2026
175.23
175.91
171.06
171.95
169.11
960,632
Apr 22, 2026
173.86
175.13
172.76
173.05
170.19
970,643
Apr 21, 2026
173.50
174.33
171.98
173.86
170.99
1,035,246
Apr 20, 2026
173.20
173.20
170.10
172.51
169.66
707,627
Apr 17, 2026
171.90
174.00
171.50
173.75
170.88
2,168,831
Apr 16, 2026
172.50
174.27
171.07
172.60
169.75
1,270,030
Apr 15, 2026
173.78
175.59
172.99
173.82
170.95
1,017,956
Apr 14, 2026
174.68
175.82
173.48
174.29
171.41
1,133,366
Apr 13, 2026
170.80
172.65
170.57
172.07
169.23
683,725
Apr 10, 2026
170.80
172.96
170.03
171.23
168.40
953,928
Apr 9, 2026
170.08
172.60
168.75
171.76
168.92
1,167,036
Apr 8, 2026
172.12
175.36
170.76
173.64
170.77
2,024,132
Apr 7, 2026
166.40
166.49
164.95
166.40
163.65
917,325
Apr 2, 2026
167.00
167.80
161.04
161.62
158.95
1,211,910
Apr 1, 2026
167.67
170.00
165.10
167.09
164.33
1,535,661
Mar 31, 2026
161.00
163.31
158.35
161.43
158.76
1,930,345
Mar 30, 2026
154.50
160.78
153.33
160.78
158.12
1,976,434
Mar 27, 2026
149.68
153.23
149.18
153.23
150.70
1,098,621
Mar 26, 2026
150.29
151.80
149.17
151.02
148.53
1,164,037
Mar 25, 2026
151.80
151.80
148.20
149.91
147.43
1,982,613
Mar 24, 2026
149.35
149.99
147.22
147.56
145.12
1,198,813
Mar 23, 2026
144.16
145.35
142.20
144.41
142.02
1,161,508
Mar 20, 2026
148.06
148.10
145.36
146.92
144.49
4,616,517
Mar 19, 2026
154.50
154.55
150.92
151.35
148.85
1,336,765
Mar 18, 2026
155.80
156.78
153.74
156.38
153.80
1,035,973
Mar 17, 2026
158.45
159.45
154.80
155.18
152.62
1,161,214
Mar 16, 2026
153.73
155.96
152.74
154.70
152.14
1,165,695
Mar 13, 2026
153.75
158.96
152.00
157.89
155.28
1,727,432
Mar 12, 2026
153.78
154.96
151.92
153.09
150.56
1,052,360
Mar 11, 2026
154.30
155.65
153.12
155.30
152.73
1,272,640
Mar 10, 2026
154.20
155.47
152.64
153.61
151.07
1,465,276
Mar 9, 2026
153.50
154.99
150.20
152.68
150.16
1,842,872
Mar 6, 2026
157.02
159.33
154.33
158.67
156.05
2,130,823
Mar 5, 2026
3.670785
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
160.44
164.58
159.01
164.58
161.86
2,298,217
Mar 4, 2026
161.00
164.25
160.20
162.70
156.40
1,708,062
Mar 3, 2026
168.00
169.03
165.37
165.37
158.97
1,552,902
Mar 2, 2026
166.47
170.71
166.24
169.44
162.88
1,088,988
Feb 27, 2026
165.62
168.76
165.61
167.33
160.85
1,908,453
Feb 26, 2026
166.64
169.50
163.00
168.63
162.10
1,541,832
Feb 25, 2026
162.80
163.29
161.46
162.67
156.37
1,401,658
Feb 24, 2026
160.50
164.07
159.32
159.32
153.15
1,856,271
Feb 23, 2026
163.71
164.25
159.23
161.10
154.86
1,389,469
Feb 20, 2026
165.00
165.20
161.86
163.30
156.98
2,623,312
Feb 19, 2026
169.00
169.97
167.12
168.55
162.03
1,390,381
Feb 18, 2026
161.28
167.50
161.28
165.19
158.80
1,091,969
Feb 17, 2026
163.60
164.08
161.00
163.03
156.72
1,321,962
Feb 16, 2026
168.93
169.00
160.62
162.75
156.45
2,141,254
Feb 13, 2026
166.16
170.19
166.16
169.74
163.17
2,033,655
Feb 12, 2026
167.50
168.80
165.28
168.80
162.27
1,335,683
Feb 11, 2026
163.30
165.15
161.72
164.56
158.19
1,062,341
Feb 10, 2026
163.42
163.99
160.93
162.59
156.30
1,095,928
Feb 9, 2026
158.90
161.60
158.30
160.37
154.16
1,054,128
Feb 6, 2026
161.08
161.25
156.20
157.08
151.00
3,798,812
Feb 5, 2026
158.04
159.90
156.54
157.13
151.05
1,149,455
Feb 4, 2026
157.98
159.50
156.00
159.43
153.26
1,119,686
Feb 3, 2026
152.97
154.50
152.18
152.87
146.95
1,176,968
Feb 2, 2026
150.20
152.07
148.19
149.98
144.17
1,204,557
Jan 30, 2026
158.30
158.67
151.40
151.55
145.68
2,413,770
Jan 29, 2026
154.08
157.24
151.59
157.04
150.96
1,699,927
Jan 28, 2026
153.16
154.82
152.34
154.82
148.83
1,574,627
Jan 27, 2026
151.20
152.76
150.81
151.20
145.35
1,889,087
Jan 23, 2026
150.00
150.72
147.89
148.72
142.96
1,849,779
Jan 22, 2026
155.00
155.80
150.39
151.02
145.17
2,120,746
Jan 21, 2026
146.98
150.85
146.51
150.10
144.29
1,202,518
Jan 20, 2026
149.50
149.50
146.20
146.34
140.68
1,136,619
Jan 19, 2026
147.00
150.16
146.66
149.38
143.60
1,049,083
Jan 16, 2026
148.48
149.17
147.45
148.25
142.51
2,617,357
Jan 15, 2026
148.29
149.23
147.20
147.20
141.50
2,182,989
Jan 14, 2026
147.25
148.17
146.10
146.66
140.98
1,046,941
Jan 13, 2026
143.27
146.99
143.27
145.53
139.90
1,531,538
Jan 12, 2026
144.39
144.76
141.02
142.43
136.92
1,985,387
Jan 9, 2026
148.54
149.21
141.94
143.06
137.52
3,695,823
Jan 8, 2026
153.60
154.75
152.63
152.63
146.72
979,924
Jan 7, 2026
154.72
154.73
152.62
154.73
148.74
881,232
Jan 6, 2026
152.93
153.26
150.54
152.27
146.38
1,123,704
Jan 5, 2026
148.29
150.14
148.00
149.59
143.80
738,086
Jan 2, 2026
146.81
148.19
146.29
147.69
141.97
454,777
Dec 31, 2025
146.96
147.53
145.69
146.82
141.14
1,132,785
Dec 30, 2025
146.00
147.31
144.71
147.01
141.32
500,709
Dec 29, 2025
147.55
148.80
146.53
146.72
141.04
923,576
Dec 24, 2025
147.10
148.00
146.89
147.50
141.79
369,952
Dec 23, 2025
145.60
146.72
145.50
146.40
140.73
742,772
Dec 22, 2025
144.00
145.26
143.64
144.52
138.93
601,094
Dec 19, 2025
142.63
143.31
141.10
143.07
137.53
3,380,612
Dec 18, 2025
143.00
143.89
142.03
142.88
137.35
1,509,879
Dec 17, 2025
141.60
141.89
139.97
141.40
135.93
815,847
Dec 16, 2025
141.59
142.13
139.79
140.30
134.87
1,053,630
Dec 15, 2025
142.00
142.39
139.50
139.94
134.52
1,485,631
Dec 12, 2025
141.12
143.53
141.05
143.40
137.85
1,698,500
Dec 11, 2025
139.96
141.13
138.18
139.95
134.53
1,133,909
Dec 10, 2025
138.50
138.70
136.79
137.50
132.18
914,492
Dec 9, 2025
137.50
138.87
136.67
137.03
131.73
851,014
Dec 8, 2025
136.81
137.36
135.35
137.18
131.87
1,164,934
Dec 5, 2025
138.20
139.73
135.95
138.47
133.11
2,535,737
Dec 4, 2025
138.00
140.58
137.09
140.58
135.14
1,831,425
Dec 3, 2025
134.78
135.28
133.50
135.28
130.04
1,419,749
Dec 2, 2025
135.54
135.58
133.66
135.03
129.80
1,050,472
Dec 1, 2025
132.51
133.84
132.07
132.76
127.62
940,702
Nov 28, 2025
131.40
132.70
131.21
132.28
127.16
1,074,696
Nov 27, 2025
134.20
134.79
132.37
132.37
127.25
714,861
Nov 26, 2025
133.30
134.22
132.85
134.18
128.99
1,118,367
Nov 25, 2025
131.50
133.14
131.02
132.28
127.16
1,545,687
Nov 24, 2025
130.35
130.81
129.18
129.31
124.30
1,729,739
Nov 21, 2025
128.16
129.77
127.31
127.85
122.90
1,530,591
Nov 20, 2025
129.50
132.43
129.40
132.12
127.01
1,134,714
Nov 19, 2025
129.50
130.00
128.00
129.27
124.27
1,041,635
Nov 18, 2025
131.77
132.11
128.50
129.08
124.08
1,203,640
Nov 17, 2025
131.80
133.93
130.88
132.59
127.46
831,713
Nov 14, 2025
131.42
132.13
130.35
131.85
126.75
973,457
Nov 13, 2025
133.50
133.92
131.32
133.65
128.48
1,378,779
Nov 12, 2025
130.30
133.17
130.26
132.47
127.34
1,142,040
Nov 11, 2025
131.48
131.59
129.50
129.56
124.54
699,120
Nov 10, 2025
129.35
129.92
128.66
129.79
124.77
551,286
Nov 7, 2025
129.51
130.10
128.05
129.04
124.05
885,433
Nov 6, 2025
129.00
131.60
128.77
130.76
125.70
885,325
Nov 5, 2025
127.79
128.00
125.50
127.84
122.89
1,505,270
Nov 4, 2025
131.30
131.37
129.03
129.40
124.39
991,563
Nov 3, 2025
132.86
133.63
132.04
132.84
127.70
737,093
Oct 31, 2025
133.59
134.70
132.87
132.87
127.73
1,100,182
Oct 30, 2025
134.01
135.24
132.94
133.43
128.27
1,094,729
