Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	68.240	68.240	67.250	67.310	58.571	5,066
2024-06-11	67.960	68.130	66.231	66.885	58.202	6,263
2024-06-10	68.280	68.450	67.688	68.340	59.468	11,313
2024-06-07	68.380	68.430	67.850	67.870	59.059	710
2024-06-06	68.215	69.258	68.120	68.900	59.955	2,255
2024-06-05	68.470	68.620	67.570	67.920	59.103	6,412
2024-06-04	68.190	68.390	67.860	68.280	59.416	2,750
2024-06-03	69.575	69.580	68.670	69.185	60.203	13,550
2024-05-31	69.700	70.240	69.310	69.670	60.626	3,246
2024-05-30	69.230	69.790	69.190	69.770	60.713	14,111
2024-05-29	69.870	69.930	69.415	69.630	60.590	16,733
2024-05-28	72.000	72.000	71.280	71.540	62.253	2,778
2024-05-24	72.140	72.260	71.880	71.920	62.583	15,694
2024-05-23	70.310	72.670	70.310	71.230	61.983	3,963
2024-05-22	74.200	74.200	72.150	72.300	62.914	33,126
2024-05-21	73.250	74.220	73.250	73.670	64.106	3,306
2024-05-20	73.460	75.060	73.120	73.358	63.834	3,316
2024-05-17	71.360	73.640	71.360	73.440	63.906	2,446
2024-05-16	71.290	71.885	70.850	71.550	62.261	14,235
2024-05-15	70.410	70.410	69.025	70.035	60.943	940
2024-05-14	69.780	70.120	69.540	69.699	60.651	5,027
2024-05-13	69.610	70.115	69.610	69.900	60.826	1,877
2024-05-10	70.180	70.550	69.910	69.950	60.869	1,648
2024-05-09	69.110	70.110	69.000	70.041	60.949	1,604
2024-05-08	68.830	69.200	68.710	68.885	59.942	1,225
2024-05-07	70.020	70.335	69.998	70.190	61.078	3,310
2024-05-03	69.200	69.200	68.500	68.849	59.911	1,777
2024-05-02	67.950	68.101	67.620	68.019	59.189	295
2024-05-01	67.935	67.971	67.290	67.455	58.698	3,075
2024-04-30	68.800	68.800	68.125	68.212	59.357	2,278
2024-04-29	68.630	68.840	68.420	68.760	59.834	78,110
2024-04-26	68.570	68.815	67.943	68.537	59.640	1,870
2024-04-25	67.240	67.970	66.700	67.965	59.142	2,362
2024-04-24	68.370	68.526	67.455	67.970	59.146	4,040
2024-04-23	65.626	66.759	65.526	66.670	58.015	9,125
2024-04-22	67.180	67.420	66.520	67.370	58.624	1,758
2024-04-19	66.495	67.195	66.450	66.875	58.193	7,547
2024-04-18	67.700	67.700	66.285	66.400	57.780	10,459
2024-04-17	67.546	67.990	66.580	67.059	58.353	43,938
2024-04-16	66.500	66.500	64.880	65.820	57.275	4,837
2024-04-15	67.610	68.040	66.792	66.792	58.121	6,568
2024-04-12	67.500	68.010	66.269	66.410	57.789	4,184
2024-04-11	66.530	66.530	65.435	66.178	57.587	4,790
2024-04-10	66.600	66.600	65.500	66.305	57.697	3,364
2024-04-09	67.180	67.670	66.670	66.930	58.241	9,823
2024-04-08	64.070	66.140	64.070	66.125	57.541	11,772
2024-04-05	63.330	63.340	62.635	62.980	54.804	149,389
2024-04-04	64.640	65.590	64.267	64.267	55.924	5,039
2024-04-03	64.050	64.799	63.780	64.451	56.084	51,581
2024-04-02	64.995	65.178	64.665	64.938	56.508	3,787
2024-03-28	63.410	63.870	63.260	63.779	55.499	3,741
2024-03-27	62.200	63.390	62.200	63.365	55.139	3,979
2024-03-26	63.010	63.050	62.210	62.370	54.273	2,656
2024-03-25	63.150	64.150	63.150	63.430	55.196	5,091
2024-03-22	65.610	66.050	63.210	63.210	55.004	4,290
2024-03-21	64.920	65.000	64.185	64.269	55.926	4,412
2024-03-20	62.900	63.771	62.849	63.692	55.424	7,606
2024-03-19	62.930	63.100	62.720	62.738	54.593	2,667
2024-03-18	64.050	64.050	62.259	62.329	54.237	5,742
2024-03-15	61.780	62.050	61.700	61.975	53.929	2,804

← NewerPage 11 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.