Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	62.190	63.038	62.142	62.971	52.622	126,794
2023-09-22	65.540	65.540	64.100	64.158	53.614	115,432
2023-09-21	64.372	64.445	63.840	64.199	53.649	114,536
2023-09-20	65.990	66.328	65.267	65.871	55.046	117,886
2023-09-19	66.079	66.080	65.309	65.418	54.667	78,098
2023-09-18	65.909	65.940	65.402	65.701	54.904	114,652
2023-09-15	66.648	66.839	66.312	66.345	55.442	626
2023-09-14	64.700	66.070	64.700	65.915	55.083	116,322
2023-09-13	63.319	63.390	63.020	63.149	52.771	69,721
2023-09-12	63.250	63.440	63.200	63.398	52.979	52,560
2023-09-11	63.348	63.722	63.138	63.138	52.762	87,357
2023-09-08	60.888	61.318	60.818	61.219	51.158	71,694
2023-09-07	63.310	63.310	60.949	61.258	51.191	44,190
2023-09-06	63.261	63.490	62.770	63.068	52.703	991
2023-09-05	64.128	64.189	63.440	63.608	53.155	41,186
2023-09-04	63.812	63.812	63.812	63.812	53.325	0
2023-09-01	64.295	64.378	63.481	63.812	53.325	2,977
2023-08-31	63.050	63.050	62.549	62.611	52.322	1,691
2023-08-30	62.900	63.000	62.660	62.678	52.377	13,690
2023-08-29	61.470	62.145	61.415	62.055	51.857	25,260
2023-08-25	60.849	60.899	60.401	60.748	50.765	312
2023-08-24	60.390	60.868	60.200	60.852	50.852	21,027
2023-08-23	60.980	61.619	60.980	61.575	51.456	14,402
2023-08-22	60.890	60.890	60.188	60.208	50.313	12,807
2023-08-21	59.280	59.739	59.280	59.739	49.921	2,798
2023-08-18	58.951	59.508	58.940	59.445	49.676	1,532
2023-08-17	59.860	60.161	59.585	59.585	49.793	4,109
2023-08-16	58.380	59.035	58.362	58.618	48.985	5,659
2023-08-15	59.110	59.342	58.825	59.042	49.339	4,057
2023-08-14	59.560	60.005	59.141	59.855	50.018	4,194
2023-08-11	60.615	61.142	60.610	60.845	50.846	16,687
2023-08-10	61.806	62.235	61.168	61.381	51.294	13,484
2023-08-09	63.930	64.190	63.638	63.855	51.886	1,259
2023-08-08	62.810	63.585	62.535	63.500	51.598	1,792
2023-08-07	64.270	64.310	63.908	64.070	52.061	1,185
2023-08-04	63.860	64.868	63.860	64.558	52.457	2,502
2023-08-03	63.431	64.428	62.635	64.200	52.167	17,025
2023-08-02	64.200	64.348	63.659	63.960	51.971	15,213
2023-08-01	65.381	65.641	65.220	65.549	53.263	1,650
2023-07-31	66.468	66.829	66.468	66.615	54.129	2,568
2023-07-28	66.200	66.340	65.805	66.055	53.674	1,778
2023-07-27	67.180	67.935	67.078	67.681	54.995	64,911
2023-07-26	68.428	68.555	67.551	67.551	54.889	2,182
2023-07-25	69.360	70.139	69.271	69.885	56.786	84,814
2023-07-24	66.395	67.372	66.239	67.372	54.744	1,930
2023-07-21	66.739	66.739	66.365	66.559	54.083	582
2023-07-20	67.270	67.480	66.800	66.862	54.329	2,214
2023-07-19	66.010	66.155	65.868	66.010	53.637	1,156
2023-07-18	66.730	67.265	66.730	67.005	54.446	631
2023-07-17	67.025	67.345	66.769	67.345	54.722	14,892
2023-07-14	69.040	69.049	68.455	68.640	55.774	1,908
2023-07-13	68.515	68.901	68.400	68.795	55.900	6,001
2023-07-12	66.710	67.019	66.612	66.988	54.432	2,620
2023-07-11	64.220	64.595	63.909	64.595	52.487	1,246
2023-07-10	62.350	63.168	62.340	63.120	51.289	9,906
2023-07-07	63.030	63.825	62.979	63.822	51.859	1,164
2023-07-06	63.130	63.232	62.211	62.759	50.995	28,302
2023-07-05	64.350	64.370	63.830	64.042	52.038	1,944
2023-07-04	64.909	64.909	64.909	64.909	52.742	0
2023-07-03	65.250	65.440	64.885	64.909	52.742	5,961

← NewerPage 14 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.