Rio Tinto RIO
ASX · Australia · Materials
AUD 162.85-4.08 (-2.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 162.85 | -2.44% | AUD 165.33 | AUD 166.23 | AUD 162.65 | 1.36M |
| 2026-09-30 | AUD 166.93 | +1.56% | AUD 163.98 | AUD 167.76 | AUD 162.72 | 1.36M |
| 2026-09-29 | AUD 164.37 | +0.82% | AUD 162.90 | AUD 164.37 | AUD 162.40 | 907.24K |
| 2026-09-28 | AUD 163.04 | -1.10% | AUD 164.04 | AUD 164.59 | AUD 162.21 | 869.86K |
| 2026-09-25 | AUD 164.85 | -0.97% | AUD 164.55 | AUD 165.15 | AUD 163.75 | 886.27K |
| 2026-09-24 | AUD 166.46 | -0.69% | AUD 164.30 | AUD 166.47 | AUD 163.78 | 699.18K |
| 2026-09-23 | AUD 167.61 | +0.79% | AUD 167.90 | AUD 168.72 | AUD 166.50 | 515.02K |
| 2026-09-22 | AUD 166.30 | +0.11% | AUD 166.24 | AUD 167.23 | AUD 166.00 | 486.63K |
| 2026-09-21 | AUD 166.12 | -0.82% | AUD 165.50 | AUD 167.40 | AUD 165.50 | 503.14K |
| 2026-09-18 | AUD 167.49 | +0.84% | AUD 167.55 | AUD 168.30 | AUD 166.65 | 1.73M |
| 2026-09-17 | AUD 166.09 | -0.10% | AUD 168.00 | AUD 168.00 | AUD 164.74 | 1.01M |
| 2026-09-16 | AUD 166.25 | +1.06% | AUD 165.20 | AUD 166.25 | AUD 163.88 | 847.67K |
| 2026-09-15 | AUD 164.50 | -2.20% | AUD 166.45 | AUD 166.89 | AUD 163.62 | 752.43K |
| 2026-09-14 | AUD 168.20 | -0.06% | AUD 168.50 | AUD 169.50 | AUD 166.55 | 812.78K |
| 2026-09-11 | AUD 168.30 | -3.54% | AUD 167.99 | AUD 170.10 | AUD 166.80 | 1.11M |
| 2026-09-10 | AUD 174.47 | -2.71% | AUD 175.63 | AUD 176.16 | AUD 171.93 | 1.24M |
| 2026-09-09 | AUD 179.33 | +1.89% | AUD 178.96 | AUD 180.88 | AUD 178.21 | 919.12K |
| 2026-09-08 | AUD 176.00 | -0.77% | AUD 177.17 | AUD 177.40 | AUD 174.41 | 855.96K |
| 2026-09-07 | AUD 177.36 | +0.83% | AUD 176.50 | AUD 179.15 | AUD 175.99 | 969.18K |
| 2026-09-04 | AUD 175.90 | -0.68% | AUD 178.30 | AUD 178.30 | AUD 173.78 | 1.14M |
| 2026-09-03 | AUD 177.11 | +1.28% | AUD 176.70 | AUD 178.24 | AUD 175.23 | 683.17K |
| 2026-09-02 | AUD 174.88 | -1.48% | AUD 174.90 | AUD 175.72 | AUD 172.78 | 1.01M |
| 2026-09-01 | AUD 177.51 | +1.54% | AUD 173.98 | AUD 177.80 | AUD 172.69 | 716.43K |
| 2026-08-31 | AUD 174.81 | -1.81% | AUD 176.85 | AUD 177.37 | AUD 173.85 | 1.36M |
| 2026-08-28 | AUD 178.04 | -0.37% | AUD 178.65 | AUD 179.38 | AUD 175.75 | 1.17M |
| 2026-08-27 | AUD 178.70 | -0.52% | AUD 179.77 | AUD 181.50 | AUD 177.66 | 1.56M |
| 2026-08-26 | AUD 179.63 | +0.19% | AUD 181.05 | AUD 182.70 | AUD 179.09 | 1.18M |
| 2026-08-25 | AUD 179.29 | +1.05% | AUD 178.11 | AUD 180.65 | AUD 177.63 | 833.24K |
| 2026-08-24 | AUD 177.43 | +1.17% | AUD 179.36 | AUD 179.79 | AUD 176.50 | 990.78K |
| 2026-08-21 | AUD 175.38 | +1.35% | AUD 173.71 | AUD 175.91 | AUD 173.40 | 1.33M |
| 2026-08-20 | AUD 173.04 | +1.81% | AUD 173.69 | AUD 174.05 | AUD 171.79 | 1.24M |
| 2026-08-19 | AUD 169.97 | +1.54% | AUD 167.50 | AUD 171.32 | AUD 166.67 | 1.03M |
| 2026-08-18 | AUD 167.40 | -0.55% | AUD 169.00 | AUD 169.25 | AUD 166.25 | 1.06M |
| 2026-08-17 | AUD 168.33 | +0.44% | AUD 167.81 | AUD 169.63 | AUD 167.04 | 1.04M |
| 2026-08-14 | AUD 167.59 | -3.14% | AUD 169.11 | AUD 170.00 | AUD 167.01 | 1.29M |
| 2026-08-13 | AUD 173.03 | -3.57% | AUD 175.00 | AUD 175.57 | AUD 172.43 | 1.72M |
| 2026-08-12 | AUD 179.43 | -0.24% | AUD 178.39 | AUD 179.72 | AUD 177.73 | 858.87K |
| 2026-08-11 | AUD 179.86 | +0.45% | AUD 179.89 | AUD 180.41 | AUD 179.03 | 763.85K |
| 2026-08-10 | AUD 179.05 | +0.77% | AUD 177.97 | AUD 179.55 | AUD 177.54 | 814.42K |
| 2026-08-07 | AUD 177.69 | +0.79% | AUD 174.88 | AUD 178.36 | AUD 174.41 | 1.12M |
| 2026-08-06 | AUD 176.30 | -0.02% | AUD 177.57 | AUD 178.28 | AUD 174.82 | 1.01M |
| 2026-08-05 | AUD 176.34 | +2.29% | AUD 174.51 | AUD 176.54 | AUD 173.92 | 1.12M |
| 2026-08-04 | AUD 172.39 | +1.71% | AUD 169.00 | AUD 172.39 | AUD 168.40 | 1.33M |
| 2026-08-03 | AUD 169.50 | -0.63% | AUD 171.10 | AUD 171.15 | AUD 167.80 | 916.57K |
| 2026-07-31 | AUD 170.57 | +1.28% | AUD 171.92 | AUD 172.45 | AUD 169.72 | 1.46M |
| 2026-07-30 | AUD 168.41 | +1.83% | AUD 165.44 | AUD 168.41 | AUD 165.00 | 1.19M |
| 2026-07-29 | AUD 165.39 | +3.67% | AUD 162.70 | AUD 168.76 | AUD 162.65 | 1.82M |
| 2026-07-28 | AUD 159.53 | -2.48% | AUD 161.40 | AUD 161.98 | AUD 158.60 | 991.61K |
| 2026-07-27 | AUD 163.58 | +2.24% | AUD 163.20 | AUD 163.58 | AUD 161.40 | 1.23M |
| 2026-07-24 | AUD 159.99 | -1.69% | AUD 162.00 | AUD 162.74 | AUD 158.33 | 996.68K |
| 2026-07-23 | AUD 162.74 | +0.47% | AUD 163.94 | AUD 164.39 | AUD 162.25 | 1.14M |
| 2026-07-22 | AUD 161.98 | +2.53% | AUD 160.05 | AUD 162.84 | AUD 159.85 | 1.01M |
| 2026-07-21 | AUD 157.99 | +0.03% | AUD 156.80 | AUD 157.99 | AUD 155.20 | 1.19M |
| 2026-07-20 | AUD 157.95 | -1.86% | AUD 161.50 | AUD 161.88 | AUD 157.95 | 920.62K |
| 2026-07-17 | AUD 160.95 | -2.39% | AUD 162.00 | AUD 162.89 | AUD 159.75 | 2.34M |
| 2026-07-16 | AUD 164.89 | -0.35% | AUD 164.92 | AUD 165.40 | AUD 163.06 | 794.99K |
| 2026-07-15 | AUD 165.47 | +1.14% | AUD 167.80 | AUD 168.17 | AUD 164.76 | 1.06M |
| 2026-07-14 | AUD 163.61 | -0.26% | AUD 164.03 | AUD 164.72 | AUD 162.65 | 918.09K |
| 2026-07-13 | AUD 164.03 | -0.28% | AUD 163.78 | AUD 165.45 | AUD 162.79 | 881.18K |
| 2026-07-10 | AUD 164.49 | +3.77% | AUD 161.30 | AUD 164.49 | AUD 160.80 | 1.29M |
| 2026-07-09 | AUD 158.52 | -3.25% | AUD 157.45 | AUD 158.58 | AUD 156.00 | 1.77M |
| 2026-07-08 | AUD 163.85 | -2.55% | AUD 165.98 | AUD 166.21 | AUD 163.03 | 1.90M |
| 2026-07-07 | AUD 168.14 | -1.77% | AUD 169.50 | AUD 170.00 | AUD 166.72 | 832.61K |
| 2026-07-06 | AUD 171.17 | +0.01% | AUD 171.49 | AUD 173.00 | AUD 170.07 | 648.46K |
| 2026-07-03 | AUD 171.16 | -0.06% | AUD 171.31 | AUD 172.90 | AUD 169.28 | 1.01M |
| 2026-07-02 | AUD 171.27 | +0.27% | AUD 169.33 | AUD 171.27 | AUD 167.91 | 1.09M |
| 2026-07-01 | AUD 170.81 | -0.99% | AUD 173.07 | AUD 173.76 | AUD 170.41 | 1.23M |
| 2026-06-30 | AUD 172.51 | -0.91% | AUD 173.40 | AUD 174.00 | AUD 171.20 | 1.39M |
| 2026-06-29 | AUD 174.10 | +0.26% | AUD 171.22 | AUD 174.10 | AUD 170.66 | 737.02K |
| 2026-06-26 | AUD 173.64 | +2.15% | AUD 172.00 | AUD 174.07 | AUD 171.02 | 1.47M |
| 2026-06-25 | AUD 169.99 | -2.26% | AUD 171.25 | AUD 172.95 | AUD 169.01 | 1.46M |
| 2026-06-24 | AUD 173.92 | -1.19% | AUD 174.53 | AUD 174.53 | AUD 171.51 | 2.24M |
| 2026-06-23 | AUD 176.02 | +0.02% | AUD 176.92 | AUD 178.31 | AUD 175.35 | 1.44M |
| 2026-06-22 | AUD 175.99 | -0.78% | AUD 177.00 | AUD 178.22 | AUD 175.40 | 988.56K |
| 2026-06-19 | AUD 177.37 | -3.12% | AUD 178.55 | AUD 180.58 | AUD 177.05 | 4.49M |
| 2026-06-18 | AUD 183.09 | -2.04% | AUD 186.37 | AUD 186.50 | AUD 182.10 | 1.35M |
| 2026-06-17 | AUD 186.91 | -0.96% | AUD 188.40 | AUD 190.19 | AUD 185.79 | 820.73K |
| 2026-06-16 | AUD 188.72 | -0.31% | AUD 188.00 | AUD 190.31 | AUD 187.50 | 1.29M |
| 2026-06-15 | AUD 189.31 | +2.71% | AUD 187.45 | AUD 190.32 | AUD 186.61 | 1.55M |
| 2026-06-12 | AUD 184.32 | +2.40% | AUD 185.01 | AUD 185.94 | AUD 183.11 | 1.31M |
| 2026-06-11 | AUD 180.00 | +0.31% | AUD 177.82 | AUD 180.73 | AUD 176.76 | 983.88K |
| 2026-06-10 | AUD 179.44 | -0.99% | AUD 181.52 | AUD 182.99 | AUD 178.50 | 1.08M |
| 2026-06-09 | AUD 181.23 | -1.81% | AUD 179.44 | AUD 182.63 | AUD 178.00 | 2.06M |
| 2026-06-05 | AUD 184.58 | -1.86% | AUD 186.05 | AUD 186.24 | AUD 183.98 | 1.04M |
| 2026-06-04 | AUD 188.08 | -3.29% | AUD 190.04 | AUD 190.99 | AUD 185.53 | 1.14M |
| 2026-06-03 | AUD 194.47 | +1.62% | AUD 194.89 | AUD 195.84 | AUD 193.44 | 1.38M |
| 2026-06-02 | AUD 191.37 | +1.52% | AUD 190.00 | AUD 192.45 | AUD 188.45 | 1.07M |
| 2026-06-01 | AUD 188.51 | +1.55% | AUD 185.63 | AUD 189.33 | AUD 185.38 | 1.01M |
| 2026-05-29 | AUD 185.63 | +1.18% | AUD 185.60 | AUD 187.55 | AUD 184.80 | 2.52M |
| 2026-05-28 | AUD 183.46 | -2.53% | AUD 186.66 | AUD 187.82 | AUD 182.21 | 1.33M |