Rio Tinto Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	59.990	60.860	59.960	60.665	54.316	12,807
2024-09-04	59.990	60.575	59.990	60.300	53.989	5,188
2024-09-03	63.000	63.000	60.160	60.250	53.944	11,329
2024-09-02	62.870	62.870	62.870	62.870	56.290	0
2024-08-30	63.000	63.140	62.650	62.870	56.290	4,032
2024-08-29	63.000	63.540	62.830	63.540	56.890	4,272
2024-08-28	63.870	63.910	62.660	62.740	56.173	4,674
2024-08-27	63.920	64.055	63.630	63.981	57.285	6,222
2024-08-23	62.600	63.060	62.310	62.871	56.290	9,510
2024-08-22	62.710	62.888	62.481	62.590	56.039	14,153
2024-08-21	62.090	63.580	62.090	63.365	56.733	9,692
2024-08-20	62.230	62.640	61.971	62.000	55.511	13,474
2024-08-19	62.225	62.900	62.225	62.840	56.263	12,616
2024-08-16	61.290	61.520	60.655	61.355	54.933	13,383
2024-08-15	63.210	63.218	62.710	62.820	54.665	11,631
2024-08-14	63.320	63.460	62.105	62.440	54.334	12,640
2024-08-13	62.870	63.670	62.870	63.670	55.404	11,365
2024-08-12	63.330	63.700	63.160	63.470	55.230	9,568
2024-08-09	59.753	64.000	57.545	63.380	55.152	7,271
2024-08-08	62.740	63.157	62.250	63.040	54.856	64,122
2024-08-07	62.526	63.270	62.425	62.425	54.321	26,583
2024-08-06	63.500	63.500	61.980	63.210	55.004	16,378
2024-08-05	62.990	63.285	61.500	62.915	54.747	9,305
2024-08-02	64.125	64.125	63.100	63.148	54.950	10,476
2024-08-01	65.160	66.000	63.451	63.530	55.283	10,859
2024-07-31	63.830	65.320	63.600	64.889	56.465	8,453
2024-07-30	64.520	64.520	63.289	63.679	55.412	24,914
2024-07-29	65.570	65.970	64.391	64.610	56.222	7,243
2024-07-26	64.670	65.420	64.641	65.150	56.692	11,257
2024-07-25	63.630	64.760	63.240	64.610	56.222	19,571
2024-07-24	63.360	64.148	63.360	63.730	55.457	7,710
2024-07-23	63.950	64.450	62.898	63.479	55.238	44,877
2024-07-22	64.160	64.160	63.740	63.965	55.661	149,527
2024-07-19	64.550	64.550	63.415	63.930	55.631	13,798
2024-07-18	65.940	65.940	64.450	64.450	56.083	14,333
2024-07-17	66.130	66.830	65.795	65.909	57.353	219,199
2024-07-16	67.560	67.560	64.662	66.170	57.580	57,293
2024-07-15	68.530	68.530	67.351	67.845	59.037	7,605
2024-07-12	67.990	68.860	67.990	68.790	59.860	6,963
2024-07-11	68.000	68.320	67.790	67.989	59.163	174,425
2024-07-10	66.878	67.390	66.800	67.170	58.450	118,574
2024-07-09	67.420	67.600	64.000	67.160	58.441	4,900
2024-07-08	67.190	67.370	66.740	66.970	58.276	4,815
2024-07-05	68.650	68.900	67.040	67.490	58.729	3,718
2024-07-04	67.920	67.920	67.920	67.920	59.103	0
2024-07-03	66.080	68.425	66.080	67.920	59.103	6,111
2024-07-02	66.600	66.600	65.310	65.580	57.066	12,054
2024-07-01	66.200	66.920	66.165	66.469	57.840	40,626
2024-06-28	65.800	66.360	65.800	66.060	57.484	3,914
2024-06-27	66.080	66.150	65.570	65.570	57.058	2,902
2024-06-26	66.620	66.930	66.530	66.749	58.084	844
2024-06-25	66.596	66.850	66.340	66.360	57.745	7,730
2024-06-24	66.200	67.030	66.200	66.430	57.806	1,808
2024-06-21	66.940	66.940	66.040	66.269	57.666	1,805
2024-06-20	66.500	67.050	66.500	66.840	58.163	9,415
2024-06-19	66.289	66.289	66.289	66.289	57.683	0
2024-06-18	66.100	66.489	65.394	66.289	57.683	1,168
2024-06-17	65.300	65.979	65.000	65.979	57.414	1,766
2024-06-14	66.200	66.579	65.921	66.579	57.936	17,284
2024-06-13	67.000	67.000	66.731	66.889	58.205	4,089

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	2.0900 GBP
2026-03-06	2.5200 GBP
2025-08-15	1.4750 GBP
2025-03-07	2.2300 GBP
2024-08-16	1.7650 GBP
2024-03-07	2.5750 GBP
2023-08-10	1.7650 GBP
2023-03-09	2.2450 GBP
2022-08-11	2.6650 GBP
2022-03-10	4.7850 GBP
2021-08-12	5.6050 GBP
2021-03-04	4.0200 GBP
2020-08-06	1.5500 GBP
2020-03-06	2.3100 GBP
2019-08-08	2.1200 GBP
2019-03-07	4.2381 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.