Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	62.638	62.740	61.719	61.850	53.821	20,412
2024-03-13	62.160	63.470	62.059	63.340	55.117	9,072
2024-03-12	63.460	63.560	62.629	62.629	54.498	4,629
2024-03-11	62.550	62.600	60.700	61.945	53.903	4,027
2024-03-08	63.296	63.438	62.878	62.901	54.735	4,219
2024-03-07	63.920	64.310	63.630	63.679	55.412	11,426
2024-03-06	64.000	65.488	64.000	64.910	54.243	6,525
2024-03-05	64.000	64.270	63.820	63.929	53.423	3,024
2024-03-04	65.200	65.200	64.480	64.765	54.122	3,616
2024-03-01	64.640	65.290	64.210	65.200	54.485	6,449
2024-02-29	64.380	65.028	64.360	64.610	53.992	1,943
2024-02-28	64.970	65.020	63.870	64.000	53.482	19,236
2024-02-27	65.410	65.420	64.679	64.945	54.272	13,541
2024-02-26	64.950	64.950	64.119	64.350	53.775	21,285
2024-02-23	65.550	66.268	65.550	65.899	55.069	19,342
2024-02-22	66.295	66.295	65.521	65.719	54.919	1,079
2024-02-21	65.220	65.830	64.890	65.269	54.543	2,883
2024-02-20	67.910	67.910	65.795	65.830	55.011	59,887
2024-02-19	69.550	69.550	69.550	69.550	58.120	0
2024-02-16	69.325	69.860	68.804	69.550	58.120	14,544
2024-02-15	67.020	67.590	66.980	67.540	56.441	7,919
2024-02-14	66.660	66.960	66.420	66.920	55.922	36,537
2024-02-13	68.000	68.000	66.560	66.580	55.638	1,167
2024-02-12	67.799	68.270	67.761	68.180	56.975	6,364
2024-02-09	68.100	68.100	67.450	67.925	56.762	781
2024-02-08	68.088	68.300	67.718	68.300	57.076	570
2024-02-07	68.190	68.310	67.940	68.150	56.950	4,563
2024-02-06	67.830	68.429	67.830	68.260	57.042	2,340
2024-02-05	68.010	68.010	67.060	67.541	56.442	4,887
2024-02-02	68.915	69.000	68.659	68.930	57.602	352
2024-02-01	69.480	70.095	69.375	70.095	58.576	5,315
2024-01-31	70.269	70.709	69.790	69.860	58.379	1,671
2024-01-30	70.500	70.670	69.680	70.120	58.597	8,566
2024-01-29	70.795	70.890	70.360	70.680	59.064	3,729
2024-01-26	70.990	71.100	70.399	70.841	59.199	10,316
2024-01-25	70.500	70.500	69.490	69.680	58.229	25,256
2024-01-24	70.000	70.830	69.729	69.729	58.270	12,049
2024-01-23	68.610	69.325	68.440	68.735	57.439	12,163
2024-01-22	67.250	67.660	67.110	67.320	56.257	1,972
2024-01-19	68.870	69.638	68.240	68.689	57.401	7,706
2024-01-18	68.000	69.324	68.000	69.149	57.785	8,630
2024-01-17	68.100	68.350	67.880	68.250	57.034	4,073
2024-01-16	69.607	70.052	68.880	68.951	57.620	555,186
2024-01-15	70.229	70.229	70.229	70.229	58.687	0
2024-01-12	70.769	70.770	70.070	70.229	58.687	2,486
2024-01-11	70.405	70.485	69.580	70.049	58.537	2,155
2024-01-10	70.500	70.580	70.220	70.399	58.830	1,865
2024-01-09	71.635	71.635	70.799	71.109	59.423	3,666
2024-01-08	72.193	72.779	72.000	72.739	60.785	845
2024-01-05	73.040	73.205	71.500	72.939	60.952	355
2024-01-04	73.130	74.038	72.952	73.095	61.083	7,567
2024-01-03	73.080	73.750	72.873	73.570	61.480	2,092
2024-01-02	74.105	74.720	74.000	74.339	62.122	2,171
2023-12-29	74.123	74.460	73.970	74.221	62.024	1,471
2023-12-28	75.500	75.500	74.640	74.830	62.532	4,173
2023-12-27	74.580	74.683	74.420	74.619	62.356	2,981
2023-12-22	74.000	74.300	73.920	74.020	61.856	4,931
2023-12-21	72.720	74.387	72.720	73.640	61.538	7,562
2023-12-20	73.760	73.900	73.220	73.380	61.321	2,473
2023-12-19	73.000	74.030	73.000	73.890	61.747	11,888

← NewerPage 12 of 22 · 1,269 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.