Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	72.500	73.459	72.500	72.990	60.995	9,079
2023-12-15	72.690	73.180	72.300	72.450	60.544	11,807
2023-12-14	72.050	72.510	71.530	72.210	60.343	11,754
2023-12-13	69.450	69.480	69.021	69.230	57.853	41,304
2023-12-12	69.755	69.780	69.120	69.531	58.104	1,178
2023-12-11	69.054	69.693	68.930	69.350	57.953	9,906
2023-12-08	69.880	70.560	69.880	70.220	58.680	2,580
2023-12-07	70.205	70.780	69.559	70.690	59.073	10,013
2023-12-06	70.100	70.150	68.889	69.010	57.669	36,576
2023-12-05	68.725	68.780	68.075	68.670	57.385	1,602
2023-12-04	69.500	69.790	68.780	68.789	57.484	7,163
2023-12-01	70.740	71.500	70.230	71.270	59.558	47,066
2023-11-30	69.000	69.080	68.694	68.720	57.427	3,794
2023-11-29	70.240	70.240	68.700	69.190	57.819	5,180
2023-11-28	69.000	69.410	68.639	69.270	57.886	11,590
2023-11-27	69.380	69.420	69.130	69.260	57.878	62,268
2023-11-24	69.350	69.740	69.240	69.720	58.262	174,507
2023-11-23	70.259	70.259	70.259	70.259	58.713	4,084
2023-11-22	69.750	69.946	69.121	69.770	58.304	84,422
2023-11-21	69.811	70.390	69.811	70.200	58.663	40,680
2023-11-20	68.425	69.430	68.320	69.290	57.903	39,161
2023-11-17	68.190	68.560	68.000	68.510	57.251	1,246
2023-11-16	67.890	67.920	67.320	67.655	56.537	26,748
2023-11-15	68.200	68.878	67.808	67.970	56.800	6,161
2023-11-14	68.230	68.430	67.710	67.919	56.757	105,809
2023-11-13	65.430	65.850	65.300	65.780	54.970	3,480
2023-11-10	64.760	65.320	64.280	65.320	54.585	11,659
2023-11-09	65.195	65.449	64.709	64.709	54.075	3,581
2023-11-08	64.700	64.861	64.262	64.359	53.782	3,962
2023-11-07	65.370	65.410	64.570	64.825	54.172	71,595
2023-11-06	67.051	67.080	66.615	66.670	55.714	86,043
2023-11-03	66.430	66.790	66.000	66.540	55.605	1,257
2023-11-02	66.310	66.700	65.800	66.270	55.379	207,675
2023-11-01	64.960	65.120	64.420	65.100	54.402	4,350
2023-10-31	64.130	64.690	63.896	64.378	53.798	61,249
2023-10-30	64.620	64.840	64.160	64.270	53.708	77,420
2023-10-27	64.128	64.128	63.450	63.563	53.117	202,055
2023-10-26	63.313	63.480	62.570	63.210	52.822	170,690
2023-10-25	63.260	63.710	62.860	63.110	52.739	186,203
2023-10-24	61.751	62.409	61.550	62.340	52.095	172,584
2023-10-23	60.070	60.710	59.800	60.620	50.658	193,370
2023-10-20	60.760	60.990	60.189	60.650	50.683	193,248
2023-10-19	62.060	62.410	61.850	62.160	51.945	139,124
2023-10-18	63.346	63.872	62.230	62.690	52.388	194,355
2023-10-17	63.564	64.580	63.390	64.130	53.591	715,090
2023-10-16	63.380	64.579	63.250	64.540	53.934	984,063
2023-10-13	62.530	62.706	61.845	62.091	51.887	15,964
2023-10-12	63.110	63.130	62.100	62.100	51.895	22,709
2023-10-11	63.150	63.220	62.470	62.670	52.371	43,719
2023-10-10	62.370	62.860	62.153	62.590	52.304	5,052
2023-10-09	61.300	61.388	60.534	61.330	51.251	6,303
2023-10-06	61.750	62.300	61.180	62.300	52.062	14,166
2023-10-05	61.058	61.058	60.692	60.692	50.718	533
2023-10-04	60.985	61.364	60.118	60.355	50.436	122,174
2023-10-03	61.641	61.895	61.100	61.100	51.059	121,065
2023-10-02	63.360	63.480	62.329	62.718	52.411	1,237
2023-09-29	64.560	64.711	63.590	63.590	53.140	13,142
2023-09-28	63.220	64.298	62.320	63.995	53.478	3,261
2023-09-27	62.910	63.000	61.931	61.932	51.754	1,595
2023-09-26	62.800	62.992	62.102	62.102	51.896	124,426

← NewerPage 13 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.