RIO TINTO FPO - Price History
Monthly price history for RIO.AX (RIO TINTO FPO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$129.32 | A$129.32 |
| April 2024 | A$130.49 | A$130.49 |
| March 2024 | A$121.76 | A$121.76 |
| February 2024 | A$119.85 | A$123.78 |
| January 2024 | A$128.70 | A$132.92 |
| December 2023 | A$131.35 | A$135.66 |
| November 2023 | A$121.07 | A$125.04 |
| October 2023 | A$113.84 | A$117.58 |
| September 2023 | A$109.94 | A$113.55 |
| August 2023 | A$109.31 | A$112.90 |
| July 2023 | A$110.73 | A$117.07 |
| June 2023 | A$108.48 | A$114.69 |
| May 2023 | A$101.21 | A$107 |
| April 2023 | A$106.17 | A$112.25 |
| March 2023 | A$113.63 | A$120.14 |
| February 2023 | A$107.52 | A$116.73 |
| January 2023 | A$116.65 | A$126.64 |
| December 2022 | A$107.23 | A$116.41 |
| November 2022 | A$100.97 | A$109.62 |
| October 2022 | A$81.24 | A$88.20 |
| September 2022 | A$86.02 | A$93.39 |
| August 2022 | A$87.05 | A$94.50 |
| July 2022 | A$86.63 | A$97.83 |
| June 2022 | A$90.94 | A$102.70 |
| May 2022 | A$101.34 | A$114.45 |
| April 2022 | A$99.91 | A$112.83 |
| March 2022 | A$105.47 | A$119.11 |
| February 2022 | A$103.89 | A$118.17 |
| January 2022 | A$98.08 | A$111.56 |
| December 2021 | A$88.01 | A$100.11 |
| November 2021 | A$82.20 | A$93.50 |
| October 2021 | A$79.38 | A$90.29 |
| September 2021 | A$88.07 | A$100.18 |
| August 2021 | A$98.52 | A$112.06 |
| July 2021 | A$115.02 | A$133.42 |
| June 2021 | A$109.17 | A$126.64 |
| May 2021 | A$106.67 | A$123.73 |
| April 2021 | A$104.44 | A$121.15 |
| March 2021 | A$95.48 | A$110.75 |
| February 2021 | A$108.64 | A$127.19 |
| January 2021 | A$94.22 | A$110.31 |
| December 2020 | A$97.23 | A$113.83 |
| November 2020 | A$86.61 | A$101.40 |
| October 2020 | A$78.95 | A$92.43 |
| September 2020 | A$80.56 | A$94.32 |
| August 2020 | A$83.70 | A$98 |
| July 2020 | A$85.31 | A$102 |
| June 2020 | A$81.93 | A$97.96 |
| May 2020 | A$78.12 | A$93.40 |
| April 2020 | A$73.19 | A$87.51 |
| March 2020 | A$70.73 | A$84.57 |
| February 2020 | A$70.15 | A$87.27 |
| January 2020 | A$79.40 | A$98.77 |
| December 2019 | A$80.71 | A$100.40 |
| November 2019 | A$77.89 | A$96.90 |
| October 2019 | A$73.05 | A$90.88 |
| September 2019 | A$74.49 | A$92.67 |
| August 2019 | A$70.40 | A$87.58 |
| July 2019 | A$78.72 | A$98.90 |
| June 2019 | A$82.58 | A$103.76 |
| May 2019 | A$79.83 | A$100.30 |
| April 2019 | A$75.91 | A$95.37 |
| March 2019 | A$77.93 | A$97.91 |
| February 2019 | A$73.85 | A$96.16 |
| January 2019 | A$66.86 | A$87.05 |
| December 2018 | A$60.27 | A$78.47 |
| November 2018 | A$56.28 | A$73.28 |
| October 2018 | A$58.68 | A$76.40 |
| September 2018 | A$60.49 | A$78.76 |
| August 2018 | A$55.86 | A$72.74 |
| July 2018 | A$60.98 | A$81.20 |
| June 2018 | A$62.66 | A$83.44 |
| May 2018 | A$62.31 | A$82.97 |
| April 2018 | A$59.98 | A$79.86 |
| March 2018 | A$54.60 | A$72.70 |
| February 2018 | A$59.24 | A$81.16 |
| January 2018 | A$56.09 | A$76.85 |
| December 2017 | A$55.33 | A$75.81 |
| November 2017 | A$51.78 | A$70.95 |
| October 2017 | A$50.69 | A$69.45 |
| September 2017 | A$48.56 | A$66.53 |
| August 2017 | A$49.51 | A$67.84 |
| July 2017 | A$47.02 | A$65.79 |
| June 2017 | A$45.22 | A$63.27 |
| May 2017 | A$44.89 | A$62.81 |
| April 2017 | A$43.20 | A$60.44 |
| March 2017 | A$43.21 | A$60.46 |
| February 2017 | A$44.31 | A$61.99 |
| January 2017 | A$46.54 | A$66.68 |
| December 2016 | A$41.80 | A$59.90 |
| November 2016 | A$40.30 | A$57.75 |
| October 2016 | A$37.81 | A$54.18 |
| September 2016 | A$36.02 | A$51.61 |
| August 2016 | A$33.22 | A$47.60 |
| July 2016 | A$34.18 | A$49.56 |
| June 2016 | A$31.38 | A$45.50 |
| May 2016 | A$30.82 | A$44.69 |
| April 2016 | A$35.56 | A$51.55 |
| March 2016 | A$29.44 | A$42.69 |
| February 2016 | A$27.78 | A$40.28 |
| January 2016 | A$26.07 | A$39.13 |
| December 2015 | A$29.79 | A$44.71 |
| November 2015 | A$30.59 | A$45.91 |
| October 2015 | A$33.74 | A$50.65 |
| September 2015 | A$32.38 | A$48.60 |
| August 2015 | A$33.50 | A$50.29 |
| July 2015 | A$34.28 | A$52.86 |
| June 2015 | A$34.86 | A$53.75 |
| May 2015 | A$37.75 | A$58.20 |
| April 2015 | A$37.06 | A$57.15 |
| March 2015 | A$37.12 | A$57.23 |
| February 2015 | A$40.79 | A$64.41 |
| January 2015 | A$36.45 | A$57.56 |
| December 2014 | A$36.73 | A$58 |
| November 2014 | A$37.42 | A$59.10 |
| October 2014 | A$38.26 | A$60.41 |
| September 2014 | A$37.73 | A$59.58 |
| August 2014 | A$39.66 | A$62.63 |
| July 2014 | A$41.40 | A$66.38 |
| June 2014 | A$36.99 | A$59.31 |
| May 2014 | A$36.98 | A$59.30 |
| April 2014 | A$38.48 | A$61.70 |
| March 2014 | A$39.63 | A$63.55 |
| February 2014 | A$40.92 | A$66.84 |
| January 2014 | A$40.19 | A$65.64 |
| December 2013 | A$41.74 | A$68.18 |
| November 2013 | A$40.44 | A$66.06 |
| October 2013 | A$39.18 | A$63.99 |
| September 2013 | A$37.80 | A$61.74 |
| August 2013 | A$35.69 | A$58.30 |
| July 2013 | A$34.69 | A$57.51 |
| June 2013 | A$31.59 | A$52.37 |
| May 2013 | A$33.28 | A$55.18 |
| April 2013 | A$33.66 | A$55.80 |
| March 2013 | A$34.50 | A$57.20 |
| February 2013 | A$39.86 | A$67.05 |
| January 2013 | A$39.45 | A$66.36 |
| December 2012 | A$39.24 | A$66.01 |
| November 2012 | A$34.92 | A$58.75 |
| October 2012 | A$33.85 | A$56.94 |
| September 2012 | A$31.72 | A$53.36 |
| August 2012 | A$29.27 | A$49.24 |
| July 2012 | A$31.24 | A$53.20 |
| June 2012 | A$33.18 | A$56.50 |
| May 2012 | A$33.39 | A$56.86 |
| April 2012 | A$38.96 | A$66.35 |
| March 2012 | A$38.41 | A$65.40 |
| February 2012 | A$39.61 | A$67.45 |
| January 2012 | A$40.11 | A$69.16 |
| December 2011 | A$34.97 | A$60.30 |
| November 2011 | A$36.51 | A$62.95 |
| October 2011 | A$40.14 | A$69.21 |
| September 2011 | A$35.84 | A$61.80 |
| August 2011 | A$42.06 | A$72.52 |
| July 2011 | A$46.06 | A$80 |
| June 2011 | A$47.79 | A$82.99 |
| May 2011 | A$46.93 | A$81.50 |
| April 2011 | A$47.34 | A$82.21 |
| March 2011 | A$48.80 | A$84.75 |
| February 2011 | A$48.55 | A$84.93 |
| January 2011 | A$48.04 | A$84.05 |
| December 2010 | A$48.86 | A$85.47 |
| November 2010 | A$46.99 | A$82.21 |
| October 2010 | A$47.27 | A$82.69 |
| September 2010 | A$43.88 | A$76.77 |
| August 2010 | A$40.06 | A$70.09 |
| July 2010 | A$40.09 | A$70.61 |
| June 2010 | A$37.85 | A$66.66 |
| May 2010 | A$38.12 | A$67.14 |
| April 2010 | A$40.93 | A$72.10 |
| March 2010 | A$44.51 | A$78.40 |
| February 2010 | A$40.03 | A$70.50 |
| January 2010 | A$38.33 | A$68 |
| December 2009 | A$42.22 | A$74.89 |
| November 2009 | A$40.40 | A$71.66 |
| October 2009 | A$35.95 | A$63.78 |
| September 2009 | A$33.40 | A$59.24 |
| August 2009 | A$31.63 | A$56.11 |
| July 2009 | A$34.05 | A$60.40 |
| June 2009 | A$29.43 | A$52.20 |
| May 2009 | A$28.70 | A$64.54 |
| April 2009 | A$28.65 | A$64.43 |
| March 2009 | A$25.15 | A$56.57 |
| February 2009 | A$21.01 | A$47.25 |
| January 2009 | A$18.36 | A$42.15 |
| December 2008 | A$16.55 | A$38 |
| November 2008 | A$20.30 | A$46.60 |
| October 2008 | A$33.80 | A$77.60 |
| September 2008 | A$36.81 | A$84.50 |
| August 2008 | A$55.18 | A$127.50 |
| July 2008 | A$54.27 | A$125.40 |
| June 2008 | A$58.64 | A$135.50 |
| May 2008 | A$59.72 | A$138 |
| April 2008 | A$58.89 | A$136.08 |
| March 2008 | A$53.02 | A$122.50 |
| February 2008 | A$59.29 | A$137 |
| January 2008 | A$52.87 | A$123 |
| December 2007 | A$57.58 | A$133.95 |
| November 2007 | A$62.41 | A$145.19 |
| October 2007 | A$47.28 | A$110 |
| September 2007 | A$46.52 | A$108.22 |
| August 2007 | A$40.20 | A$93.52 |
| July 2007 | A$39.73 | A$93.08 |
| June 2007 | A$42.17 | A$98.79 |
| May 2007 | A$40.75 | A$95.46 |
| April 2007 | A$35.37 | A$82.87 |
| March 2007 | A$33.64 | A$78.81 |
| February 2007 | A$31.91 | A$75.60 |
| January 2007 | A$32.34 | A$76.60 |
| December 2006 | A$31.36 | A$74.30 |
| November 2006 | A$31.32 | A$74.20 |
| October 2006 | A$33.09 | A$78.40 |
| September 2006 | A$29.59 | A$70.10 |
| August 2006 | A$30.79 | A$72.95 |
| July 2006 | A$31.17 | A$74.36 |
| June 2006 | A$32.61 | A$77.80 |
| May 2006 | A$32.74 | A$78.10 |
| April 2006 | A$32.97 | A$78.65 |
| March 2006 | A$33.05 | A$78.85 |
| February 2006 | A$29.85 | A$71.20 |
| January 2006 | A$31.55 | A$75.82 |
| December 2005 | A$28.72 | A$69 |
| November 2005 | A$25.70 | A$61.76 |
| October 2005 | A$23.43 | A$56.31 |
| September 2005 | A$24.61 | A$59.14 |
| August 2005 | A$20.94 | A$50.31 |
| July 2005 | A$20.24 | A$49.12 |
| June 2005 | A$18.47 | A$44.82 |
| May 2005 | A$17.54 | A$42.57 |
| April 2005 | A$17.06 | A$41.40 |
| March 2005 | A$18.60 | A$45.14 |
| February 2005 | A$19.48 | A$47.28 |
| January 2005 | A$17.45 | A$42.90 |
| December 2004 | A$15.91 | A$39.12 |
| November 2004 | A$15.98 | A$39.30 |
| October 2004 | A$14.89 | A$36.60 |
| September 2004 | A$15.44 | A$37.97 |
| August 2004 | A$14.66 | A$36.05 |
| July 2004 | A$15.22 | A$37.89 |
| June 2004 | A$14.44 | A$35.95 |
| May 2004 | A$14.13 | A$35.17 |
| April 2004 | A$13.07 | A$32.53 |
| March 2004 | A$13.82 | A$34.41 |
| February 2004 | A$14.33 | A$36.12 |
| January 2004 | A$14.13 | A$35.61 |
| December 2003 | A$14.76 | A$37.20 |
| November 2003 | A$13.87 | A$34.97 |
| October 2003 | A$14.14 | A$35.65 |
| September 2003 | A$13.04 | A$32.87 |
| August 2003 | A$13.61 | A$34.31 |
| July 2003 | A$12.50 | A$31.80 |
| June 2003 | A$11.48 | A$29.21 |
| May 2003 | A$12.21 | A$31.08 |
| April 2003 | A$12.49 | A$31.78 |
| March 2003 | A$12.19 | A$31.03 |
| February 2003 | A$13.05 | A$33.50 |
| January 2003 | A$12.43 | A$31.92 |
| December 2002 | A$13.22 | A$33.95 |
| November 2002 | A$13.50 | A$34.66 |
| October 2002 | A$12.44 | A$31.95 |
| September 2002 | A$11.80 | A$30.30 |
| August 2002 | A$12.78 | A$32.83 |
| July 2002 | A$12.77 | A$33.08 |
| June 2002 | A$12.94 | A$33.52 |
| May 2002 | A$13.56 | A$35.13 |
| April 2002 | A$13.93 | A$36.10 |
| March 2002 | A$14.54 | A$37.69 |
| February 2002 | A$15.15 | A$40 |
| January 2002 | A$14.51 | A$38.31 |
| December 2001 | A$14.09 | A$37.21 |
| November 2001 | A$13.15 | A$34.72 |
| October 2001 | A$12.12 | A$32.01 |
| September 2001 | A$11.84 | A$31.25 |
| August 2001 | A$12.76 | A$33.69 |
| July 2001 | A$12.38 | A$33.10 |
| June 2001 | A$12.77 | A$34.14 |
| May 2001 | A$13.60 | A$36.36 |
| April 2001 | A$13.83 | A$36.96 |
| March 2001 | A$12.14 | A$32.45 |
| February 2001 | A$12.13 | A$33.12 |
| January 2001 | A$10.77 | A$29.41 |
| December 2000 | A$10.78 | A$29.44 |
| November 2000 | A$9.63 | A$26.29 |
| October 2000 | A$9.70 | A$26.48 |
| September 2000 | A$9.07 | A$24.75 |
| August 2000 | A$9.79 | A$26.73 |
| July 2000 | A$9.47 | A$25.84 |
| June 2000 | A$10.12 | A$27.62 |
| May 2000 | A$9.17 | A$25.03 |
| April 2000 | A$9.32 | A$25.44 |
| March 2000 | A$8.58 | A$23.42 |
| February 2000 | A$8.54 | A$23.30 |
| January 2000 | A$10.20 | A$27.85 |
| December 1999 | A$11.99 | A$32.72 |
| November 1999 | A$10.09 | A$27.55 |
| October 1999 | A$9.23 | A$25.21 |
| September 1999 | A$9.52 | A$25.99 |
| August 1999 | A$9.86 | A$26.90 |
| July 1999 | A$10.04 | A$27.41 |
| June 1999 | A$9.08 | A$24.77 |
| May 1999 | A$7.80 | A$21.30 |
| April 1999 | A$9.32 | A$25.45 |
| March 1999 | A$8.07 | A$22.04 |
| February 1999 | A$7.38 | A$20.13 |
| January 1999 | A$7.22 | A$19.69 |
| December 1998 | A$7.03 | A$19.20 |
| November 1998 | A$7.51 | A$20.50 |
| October 1998 | A$7.33 | A$20 |
| September 1998 | A$7.48 | A$20.42 |
| August 1998 | A$6.23 | A$17 |
| July 1998 | A$6.60 | A$18.02 |
| June 1998 | A$7.03 | A$19.20 |
| May 1998 | A$7.05 | A$19.24 |
| April 1998 | A$7.79 | A$21.26 |
| March 1998 | A$7.27 | A$19.85 |
| February 1998 | A$6.87 | A$19.28 |
| January 1998 | A$6.90 | A$19.36 |
| December 1997 | A$6.38 | A$17.90 |
| November 1997 | A$5.74 | A$16.10 |
| October 1997 | A$6.16 | A$17.30 |
| September 1997 | A$7.39 | A$20.75 |
| August 1997 | A$7.08 | A$20.11 |
| July 1997 | A$7.35 | A$20.87 |
| June 1997 | A$7.95 | A$22.58 |
| May 1997 | A$7.57 | A$21.50 |
| April 1997 | A$6.73 | A$19.12 |
| March 1997 | A$6.64 | A$18.86 |
| February 1997 | A$6.64 | A$19.29 |
| January 1997 | A$6.39 | A$18.57 |
| December 1996 | A$6.80 | A$19.75 |
| November 1996 | A$7.06 | A$20.51 |
| October 1996 | A$6.81 | A$19.78 |
| September 1996 | A$6.54 | A$19 |
| August 1996 | A$6.54 | A$19.22 |
| July 1996 | A$6.21 | A$18.25 |
| June 1996 | A$6.66 | A$19.56 |
| May 1996 | A$6.91 | A$20.31 |
| April 1996 | A$7.03 | A$20.64 |
| March 1996 | A$6.52 | A$19.15 |
| February 1996 | A$6.71 | A$20.05 |
| January 1996 | A$6.38 | A$19.07 |
| December 1995 | A$6.60 | A$19.74 |
| November 1995 | A$6.64 | A$21.34 |
| October 1995 | A$6.28 | A$20.20 |
| September 1995 | A$6.44 | A$20.70 |
| August 1995 | A$6.53 | A$21.30 |
| July 1995 | A$6.44 | A$21 |
| June 1995 | A$5.87 | A$19.14 |
| May 1995 | A$5.70 | A$18.58 |
| April 1995 | A$6.06 | A$19.74 |
| March 1995 | A$5.45 | A$17.76 |
| February 1995 | A$5.21 | A$17.28 |
| January 1995 | A$4.98 | A$16.52 |
| December 1994 | A$5.36 | A$17.80 |
| November 1994 | A$5.36 | A$17.80 |
| October 1994 | A$5.78 | A$19.16 |
| September 1994 | A$5.73 | A$19 |
| August 1994 | A$5.87 | A$19.76 |
| July 1994 | A$5.56 | A$18.74 |
| June 1994 | A$5.28 | A$17.80 |
| May 1994 | A$5.37 | A$18.10 |
| April 1994 | A$4.92 | A$16.58 |
| March 1994 | A$4.94 | A$16.66 |
| February 1994 | A$5.10 | A$17.58 |
| January 1994 | A$5.33 | A$18.38 |
| December 1993 | A$5.34 | A$18.40 |
| November 1993 | A$4.86 | A$16.76 |
| October 1993 | A$4.73 | A$16.32 |
| September 1993 | A$4.22 | A$14.86 |
| August 1993 | A$4.48 | A$15.76 |
| July 1993 | A$3.96 | A$13.94 |
| June 1993 | A$3.72 | A$13.10 |
| May 1993 | A$3.67 | A$12.90 |
| April 1993 | A$3.74 | A$13.16 |
| March 1993 | A$3.72 | A$13.40 |
| February 1993 | A$3.60 | A$12.96 |
| January 1993 | A$3.52 | A$12.66 |
| December 1992 | A$3.65 | A$13.14 |
| November 1992 | A$3.30 | A$11.88 |
| October 1992 | A$3.32 | A$11.96 |
| September 1992 | A$3.45 | A$12.56 |
| August 1992 | A$3.49 | A$12.72 |
| July 1992 | A$3.68 | A$13.40 |
| June 1992 | A$3.84 | A$14 |
| May 1992 | A$4.04 | A$14.72 |
| April 1992 | A$3.95 | A$14.38 |
| March 1992 | A$3.75 | A$13.90 |
| February 1992 | A$3.71 | A$13.76 |
| January 1992 | A$3.50 | A$12.96 |
| December 1991 | A$3.26 | A$12.10 |
| November 1991 | A$3.29 | A$12.20 |
| October 1991 | A$3.67 | A$13.60 |
| September 1991 | A$3.59 | A$13.40 |
| August 1991 | A$3.64 | A$13.60 |
| July 1991 | A$3.82 | A$14.25 |
| June 1991 | A$3.64 | A$13.60 |
| May 1991 | A$3.36 | A$12.55 |
| April 1991 | A$3.66 | A$13.65 |
| March 1991 | A$3.35 | A$12.70 |
| February 1991 | A$2.90 | A$11 |
| January 1991 | A$2.59 | A$9.84 |
| December 1990 | A$2.50 | A$9.50 |
| November 1990 | A$2.58 | A$9.78 |
| October 1990 | A$2.53 | A$9.60 |
| September 1990 | A$2.68 | A$10.40 |
| August 1990 | A$2.83 | A$11 |
| July 1990 | A$3.32 | A$12.90 |
| June 1990 | A$3.15 | A$12.25 |
| May 1990 | A$3.12 | A$12.10 |
| April 1990 | A$2.82 | A$10.95 |
| March 1990 | A$3.08 | A$12.35 |
| February 1990 | A$2.88 | A$11.55 |
| January 1990 | A$2.98 | A$11.95 |
| December 1989 | A$2.93 | A$11.75 |
| November 1989 | A$2.68 | A$10.75 |
| October 1989 | A$2.68 | A$10.75 |
| September 1989 | A$2.87 | A$11.70 |
| August 1989 | A$2.86 | A$11.65 |
| July 1989 | A$2.37 | A$9.66 |
| June 1989 | A$2.10 | A$8.56 |
| May 1989 | A$2.20 | A$8.96 |
| April 1989 | A$2.09 | A$8.52 |
| March 1989 | A$2.05 | A$8.34 |
| February 1989 | A$2.04 | A$8.52 |
| January 1989 | A$2.12 | A$8.84 |
| December 1988 | A$1.88 | A$7.84 |
| November 1988 | A$1.92 | A$8.04 |
| October 1988 | A$2.11 | A$8.84 |
| September 1988 | A$1.90 | A$8.14 |
| August 1988 | A$2 | A$8.58 |
| July 1988 | A$2.20 | A$9.46 |
| June 1988 | A$2.02 | A$8.68 |
| May 1988 | A$1.97 | A$8.44 |
| April 1988 | A$1.66 | A$7.14 |
| March 1988 | A$1.51 | A$6.60 |
| February 1988 | A$1.26 | A$5.50 |
| January 1988 | A$1.21 | A$5.30 |
RIO.AX
Price: A$129.68
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 11.70%
Payout Ratio: 160.51%
Payout Ratio Range:
Dividend Per Share: 15.12 AUD
Earnings Per Share: 9.42 AUD
P/E Ratio: 16.07
Exchange: ASX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 1.2 million
Market Capitalization: 198.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 24.91%
DGR5: 22.42%
DGR10: 25.81%
DGR20: 21.12%