Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Rio Tinto Group (RIO.AX)

114.10
+2.48
+(2.22%)
As of 12:18:59 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025113.55114.54113.00114.10114.10457,902
Apr 22, 2025110.58112.66110.50111.62111.622,041,263
Apr 17, 2025109.75111.61109.75111.54111.541,770,634
Apr 16, 2025110.01111.39108.25108.37108.371,163,320
Apr 15, 2025111.37112.00110.91111.40111.40853,683
Apr 14, 2025111.00111.70110.25110.85110.851,025,056
Apr 11, 2025107.66109.44107.27109.29109.291,856,770
Apr 10, 2025111.20112.29109.25110.59110.591,940,887
Apr 9, 2025105.25105.37103.12103.99103.992,590,971
Apr 8, 2025108.50111.73108.50109.48109.482,269,469
Apr 7, 2025105.00109.79103.58108.40108.402,400,962
Apr 4, 2025110.28112.70107.71112.70112.701,986,272
Apr 3, 2025113.38113.48111.44111.94111.941,600,206
Apr 2, 2025116.52116.54114.80115.08115.081,219,507
Apr 1, 2025116.03117.78115.38117.10117.101,523,340
Mar 31, 2025118.20118.86115.49115.49115.492,152,977
Mar 28, 2025119.76121.56119.24121.26121.261,253,769
Mar 27, 2025119.88120.76119.83120.09120.09924,832
Mar 26, 2025120.13121.65119.92119.96119.961,395,759
Mar 25, 2025118.96119.82118.50118.78118.78814,438
Mar 24, 2025117.99119.25117.74119.10119.10905,575
Mar 21, 2025117.59119.58117.00118.58118.583,080,480
Mar 20, 2025118.32118.46117.16117.50117.501,528,979
Mar 19, 2025119.18119.65118.40118.70118.701,061,511
Mar 18, 2025119.20119.73118.15119.53119.531,091,522
Mar 17, 2025118.20120.00118.13119.20119.201,410,944
Mar 14, 2025117.34118.20116.91117.10117.101,384,859
Mar 13, 2025116.32117.04115.55115.99115.991,340,642
Mar 12, 2025117.53118.68116.00117.23117.231,852,617
Mar 11, 2025118.00120.45117.29119.34119.341,764,520
Mar 10, 2025116.00119.15115.73118.71118.711,787,727
Mar 7, 2025115.72115.99114.41115.20115.201,521,140
Mar 6, 2025 3.535512 Dividend
Mar 6, 2025114.44116.20113.12114.92114.922,123,808
Mar 5, 2025118.40119.33117.03117.50113.961,728,032
Mar 4, 2025116.55117.59115.22117.18113.651,490,312
Mar 3, 2025115.00117.43114.61117.41113.881,987,251
Feb 28, 2025115.00115.99112.85113.37109.963,502,862
Feb 27, 2025116.20117.66115.91116.69113.181,652,589
Feb 26, 2025117.20118.28115.00115.02111.562,457,589
Feb 25, 2025119.60119.95118.70119.06115.481,076,535
Feb 24, 2025119.40122.20119.00119.80116.201,791,616
Feb 21, 2025121.79124.54121.48123.49119.772,629,826
Feb 20, 2025121.14121.46118.07120.09116.481,826,681
Feb 19, 2025121.60122.30120.96121.95118.281,040,066
Feb 18, 2025121.12121.12119.78120.66117.03953,738
Feb 17, 2025120.12121.40119.88120.94117.30924,976
Feb 14, 2025121.50123.37121.17121.17117.521,371,279
Feb 13, 2025120.19121.05120.01120.35116.731,085,108
Feb 12, 2025119.02119.41117.90119.00115.421,188,792
Feb 11, 2025119.20119.77117.85119.71116.111,032,821
Feb 10, 2025119.79121.03118.75119.32115.73737,635
Feb 7, 2025120.11121.37120.05120.77117.141,071,632
Feb 6, 2025118.98120.22118.80120.18116.561,250,859
Feb 5, 2025117.60120.39117.60119.18115.591,378,263
Feb 4, 2025116.34117.56116.14116.76113.25998,544
Feb 3, 2025115.00116.00113.55114.91111.451,434,621
Jan 31, 2025118.10118.78117.12117.40113.871,408,235
Jan 30, 2025116.89117.79116.27117.05113.53618,553
Jan 29, 2025116.90117.00115.66116.23112.73960,218
Jan 28, 2025117.83118.84117.30117.68114.14892,882
Jan 24, 2025118.35118.49117.10118.33114.77709,991
Jan 23, 2025118.30119.18117.50118.00114.45876,179
Jan 22, 2025120.50120.66119.17119.61116.01844,195
Jan 21, 2025120.48121.30119.66120.61116.98900,530
Jan 20, 2025120.10121.55119.40120.09116.481,036,895
Jan 17, 2025117.80119.66117.50118.74115.171,926,361
Jan 16, 2025121.00121.18118.93119.61116.011,040,714
Jan 15, 2025119.77120.93119.47119.49115.89744,893
Jan 14, 2025120.38120.38118.73119.80116.20745,785
Jan 13, 2025118.85119.67118.75118.79115.22721,550
Jan 10, 2025117.65119.04117.50119.04115.46881,105
Jan 9, 2025115.93116.64115.06116.45112.95620,915
Jan 8, 2025115.30116.46115.02115.93112.44894,475
Jan 7, 2025115.54115.75113.82114.65111.20936,153
Jan 6, 2025115.85115.95114.93115.44111.97934,278
Jan 3, 2025117.63118.27117.31117.47113.94617,512
Jan 2, 2025117.68118.70117.52118.21114.65751,482
Dec 31, 2024116.95117.70116.88117.46113.93681,360
Dec 30, 2024116.95118.00116.93117.87114.32551,648
Dec 27, 2024116.65117.80116.51116.83113.31453,130
Dec 24, 2024116.66117.40115.98116.16112.66355,789
Dec 23, 2024116.74117.14115.60117.14113.62777,110
Dec 20, 2024116.20117.30116.02116.74113.232,287,064
Dec 19, 2024116.85117.61116.20117.40113.871,338,037
Dec 18, 2024119.31120.40118.49118.49114.92918,326
Dec 17, 2024117.50119.18117.41118.51114.94945,488
Dec 16, 2024119.30119.48118.00118.64115.07979,595
Dec 13, 2024121.98122.00120.47120.72117.091,080,521
Dec 12, 2024123.30124.91122.79124.15120.41859,057
Dec 11, 2024124.85125.32123.72123.81120.08825,257
Dec 10, 2024123.50126.04123.30125.28121.512,096,637
Dec 9, 2024118.80119.77118.02119.49115.89601,242
Dec 6, 2024120.00120.37119.02119.78116.18954,812
Dec 5, 2024119.37120.78118.46120.78117.151,268,598
Dec 4, 2024120.01120.60119.13120.08116.47883,066
Dec 3, 2024120.00120.20118.65119.05115.47686,877
Dec 2, 2024118.35119.69118.14119.28115.69890,628
Nov 29, 2024117.19118.24116.21118.24114.681,206,575
Nov 28, 2024117.18117.58116.60117.14113.62761,446
Nov 27, 2024116.77117.70116.46117.18113.65744,256
Nov 26, 2024117.59118.25116.55117.10113.58769,688
Nov 25, 2024117.46118.72116.71116.71113.201,725,887
Nov 22, 2024116.80118.65116.59117.18113.651,490,637
Nov 21, 2024116.03116.75115.77116.44112.94769,393
Nov 20, 2024116.66116.90115.37115.90112.41563,748
Nov 19, 2024115.93117.27115.08115.70112.22849,105
Nov 18, 2024114.32116.78114.32116.21112.71804,561
Nov 15, 2024113.51114.33113.34113.75110.331,141,047
Nov 14, 2024113.70115.42113.62113.92110.49945,876
Nov 13, 2024115.00115.33113.46113.66110.241,882,502
Nov 12, 2024116.50119.09115.90117.54114.001,480,791
Nov 11, 2024119.61120.25118.68119.47115.881,567,828
Nov 8, 2024123.90124.47122.50123.31119.601,686,383
Nov 7, 2024120.80122.10120.15121.66118.00980,740
Nov 6, 2024120.80121.25118.60119.38115.79772,987
Nov 5, 2024119.50120.92118.82119.42115.83651,163
Nov 4, 2024121.45121.72119.56119.74116.14734,524
Nov 1, 2024118.69121.54118.37121.33117.68934,163
Oct 31, 2024120.21120.55118.70119.31115.721,133,922
Oct 30, 2024122.50123.40120.01120.31116.69955,779
Oct 29, 2024120.72121.69120.07121.10117.461,044,819
Oct 28, 2024119.20120.25119.04120.12116.51675,635
Oct 25, 2024117.99119.35117.86118.08114.53917,067
Oct 24, 2024117.65118.25117.10117.78114.241,071,386
Oct 23, 2024118.45119.27117.85118.46114.90907,565
Oct 22, 2024118.72119.36117.85118.15114.591,347,587
Oct 21, 2024118.39120.10118.39119.81116.201,241,581
Oct 18, 2024117.51118.73117.02117.62114.082,087,839
Oct 17, 2024121.09121.37118.30118.63115.061,690,219
Oct 16, 2024120.50121.32119.51120.78117.151,161,964
Oct 15, 2024121.50123.08121.50122.07118.401,036,878
Oct 14, 2024120.30123.78119.52121.00117.361,349,159
Oct 11, 2024119.50120.17118.56119.58115.981,110,656
Oct 10, 2024118.30120.06118.10119.87116.261,398,882
Oct 9, 2024119.62120.11116.68118.24114.682,661,922
Oct 8, 2024121.52124.12117.14120.99117.353,627,004
Oct 7, 2024123.79124.00121.00121.17117.521,508,975
Oct 4, 2024124.03124.31121.86123.68119.962,638,291
Oct 3, 2024127.50127.77125.51126.04122.251,080,252
Oct 2, 2024125.68127.79124.75125.96122.171,490,930
Oct 1, 2024126.45127.31125.01125.74121.961,967,612
Sep 30, 2024130.00130.99128.80129.13125.243,384,827
Sep 27, 2024126.25127.95125.00127.45123.622,401,873
Sep 26, 2024121.70124.50121.16123.22119.512,960,345
Sep 25, 2024119.08120.96118.25120.85117.212,845,124
Sep 24, 2024112.78117.20112.54116.45112.951,768,228
Sep 23, 2024110.70112.79110.55112.34108.96601,614
Sep 20, 2024115.00115.41112.48113.02109.622,452,214
Sep 19, 2024111.40114.00110.21113.61110.191,928,493
Sep 18, 2024110.96112.25108.88109.74106.441,003,153
Sep 17, 2024111.27111.79110.75110.75107.42964,450
Sep 16, 2024111.80111.84110.06110.81107.48882,851
Sep 13, 2024111.86113.38111.37111.42108.071,092,069
Sep 12, 2024109.22110.41108.55110.41107.091,171,975
Sep 11, 2024107.56109.15107.56108.35105.09945,313
Sep 10, 2024107.40108.47107.11107.11103.89919,553
Sep 9, 2024105.60107.22105.29106.83103.62875,472
Sep 6, 2024107.15107.89106.21107.02103.801,355,228
Sep 5, 2024106.32107.17105.35107.09103.871,333,241
Sep 4, 2024106.15106.52105.11105.68102.501,191,375
Sep 3, 2024109.70110.42107.38108.12104.871,227,404
Sep 2, 2024110.78111.02109.25109.94106.63742,102
Aug 30, 2024110.18112.30110.16111.55108.191,815,804
Aug 29, 2024110.20110.97109.98109.99106.681,288,657
Aug 28, 2024111.50112.00109.91110.89107.551,593,817
Aug 27, 2024111.80112.20110.68111.88108.511,404,407
Aug 26, 2024110.31111.67110.06111.02107.68971,877
Aug 23, 2024111.10111.69110.34110.73107.401,098,835
Aug 22, 2024112.07113.01112.02112.17108.791,204,522
Aug 21, 2024109.70112.20108.94111.93108.561,958,288
Aug 20, 2024110.93111.40109.82110.47107.151,220,849
Aug 19, 2024110.10110.30109.10109.82106.52876,652
Aug 16, 2024110.42111.63109.38110.09106.782,619,659
Aug 15, 2024 2.616988 Dividend
Aug 15, 2024109.13110.39108.00108.40105.142,143,829
Aug 14, 2024115.93116.04112.13112.43106.511,633,483
Aug 13, 2024115.00116.53114.86115.42109.341,222,109
Aug 12, 2024116.29116.30114.48114.88108.831,022,570
Aug 9, 2024115.31118.48114.83116.47110.341,359,370
Aug 8, 2024116.01116.21113.56114.16108.151,706,786
Aug 7, 2024117.87118.70116.65116.65110.511,719,432
Aug 6, 2024118.36119.54117.65118.29112.061,370,780
Aug 5, 2024116.35120.42116.30118.68112.431,853,665
Aug 2, 2024116.91119.26116.21118.75112.501,871,514
Aug 1, 2024119.20120.17118.54119.70113.401,862,119
Jul 31, 2024115.80118.26115.08117.48111.292,551,835
Jul 30, 2024114.01115.41113.70114.66108.621,804,821
Jul 29, 2024117.00117.55115.65115.87109.771,208,659
Jul 26, 2024115.01116.42114.93115.91109.811,579,308
Jul 25, 2024114.38114.42112.81112.81106.871,403,939
Jul 24, 2024113.61114.67113.02114.43108.401,138,686
Jul 23, 2024114.59114.83113.58113.81107.82996,283
Jul 22, 2024113.72114.51112.97114.45108.421,046,312
Jul 19, 2024113.88114.63113.30113.99107.992,267,506
Jul 18, 2024116.05116.64115.55115.94109.831,500,564
Jul 17, 2024117.00118.08116.46116.46110.331,414,626
Jul 16, 2024118.00119.01116.70116.81110.661,698,334
Jul 15, 2024120.45120.99119.84119.84113.53845,828
Jul 12, 2024120.07120.83119.58119.83113.52913,857
Jul 11, 2024120.37120.90119.16119.62113.321,362,969
Jul 10, 2024120.15120.72119.00119.37113.08869,150
Jul 9, 2024121.07121.95120.46120.60114.25998,381
Jul 8, 2024121.65121.99119.60119.90113.591,173,088
Jul 5, 2024124.20124.43122.59122.87116.40797,600
Jul 4, 2024123.61124.65123.05124.27117.731,414,256
Jul 3, 2024119.31121.35118.98121.11114.731,049,480
Jul 2, 2024121.00121.27119.15119.63113.331,012,279
Jul 1, 2024119.51121.04119.20120.67114.31887,637
Jun 28, 2024120.56120.69119.00119.00112.731,800,790
Jun 27, 2024120.60122.45119.85121.54115.141,230,913
Jun 26, 2024120.30120.99119.09120.97114.601,265,218
Jun 25, 2024120.08121.76119.14121.45115.051,344,796
Jun 24, 2024119.90120.18118.01118.99112.721,008,286
Jun 21, 2024120.56120.66119.34120.25113.923,175,596
Jun 20, 2024119.53120.30119.32119.67113.371,315,729
Jun 19, 2024119.64120.40119.20119.21112.931,113,604
Jun 18, 2024118.22119.62118.10119.26112.981,442,264
Jun 17, 2024119.73120.57117.99118.16111.941,663,937
Jun 14, 2024120.57121.00119.65120.20113.871,682,620
Jun 13, 2024121.44121.87120.20120.62114.271,888,790
Jun 12, 2024121.50121.68120.70121.04114.671,944,946
Jun 11, 2024123.86124.37122.00122.91116.441,929,648
Jun 7, 2024126.33126.58125.31125.31118.711,044,312
Jun 6, 2024124.33125.46123.69124.51117.951,717,973
Jun 5, 2024126.14126.40125.00125.60118.991,339,397
Jun 4, 2024128.65128.65127.29127.47120.761,226,486
Jun 3, 2024129.47130.42127.81128.52121.751,126,735
May 31, 2024128.48129.16127.42128.96122.171,779,578
May 30, 2024128.50128.64127.02127.66120.941,457,076
May 29, 2024129.75130.26129.20129.66122.831,302,826
May 28, 2024131.82132.40131.15131.62124.69783,688
May 27, 2024132.50132.61131.40131.69124.75509,158
May 24, 2024132.40132.68131.51132.50125.521,096,113
May 23, 2024133.87134.18132.49133.50126.471,228,559
May 22, 2024135.10136.82135.10136.17129.001,167,621
May 21, 2024135.15135.26133.71134.09127.031,237,360
May 20, 2024134.13136.28133.90135.87128.711,490,381
May 17, 2024131.10132.39131.01132.15125.191,945,483
May 16, 2024130.99130.99129.66130.39123.521,336,702
May 15, 2024129.06130.10128.70129.48122.661,229,606
May 14, 2024129.51129.84127.33128.12121.371,487,381
May 13, 2024130.30130.54128.72129.04122.241,259,249
May 10, 2024130.94131.21129.90130.02123.171,199,840
May 9, 2024130.49130.73129.47130.23123.37939,040
May 8, 2024131.09131.71130.01130.20123.341,329,816
May 7, 2024130.92131.88130.56131.71124.771,303,610
May 6, 2024129.81130.69129.54129.68122.85847,041
May 3, 2024129.39130.12129.10129.24122.431,246,313
May 2, 2024129.40129.87128.55129.10122.301,306,890
May 1, 2024129.49129.58128.16129.32122.511,351,633
Apr 30, 2024130.00131.72130.00130.49123.621,312,570
Apr 29, 2024131.76131.76130.45130.98124.081,162,964
Apr 26, 2024130.37131.18128.98130.85123.961,812,454
Apr 24, 2024128.15129.80126.28129.38122.572,023,511
Apr 23, 2024130.00130.60129.47129.57122.751,278,351

Related Tickers

BHP.AX BHP Group Limited
37.62
+3.04%
 
FMG.AX Fortescue Ltd
15.45
+3.31%
 
S32.AX South32 Limited
2.6650
+2.11%
 
MIN.AX Mineral Resources Limited
17.87
+6.05%
 
PLS.AX Pilbara Minerals Limited
1.4600
+4.29%
 
IGO.AX IGO Limited
3.6350
+6.29%
 
LYC.AX Lynas Rare Earths Limited
8.60
-3.21%
 
ILU.AX Iluka Resources Limited
3.7600
+3.87%
 
ARU.AX Arafura Rare Earths Limited
0.1950
-7.14%
 
VUL.AX Vulcan Energy Resources Limited
4.7100
+7.53%