Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	65.250	65.440	64.885	64.909	52.742	5,961
2023-06-30	64.079	64.125	63.381	63.899	51.922	14,276
2023-06-29	65.750	65.750	62.992	63.638	51.710	13,638
2023-06-28	63.600	64.238	63.155	63.515	51.610	14,379
2023-06-27	64.119	64.815	63.889	64.815	52.666	4,717
2023-06-26	63.562	64.165	63.530	63.955	51.967	10,701
2023-06-23	64.316	64.316	63.230	63.581	51.664	37,629
2023-06-22	65.000	65.195	64.835	65.165	52.951	9,106
2023-06-21	64.935	65.452	64.930	65.329	53.084	1,609
2023-06-20	65.910	66.199	65.710	65.872	53.525	4,460
2023-06-19	67.214	67.214	67.214	67.214	54.615	24,047
2023-06-16	68.060	68.188	67.571	67.809	55.099	1,436
2023-06-15	67.220	68.410	66.997	68.231	55.442	26,549
2023-06-14	66.514	68.061	66.514	67.725	55.031	4,954
2023-06-13	65.540	65.822	65.502	65.765	53.438	80,977
2023-06-12	63.452	63.966	63.125	63.688	51.750	6,746
2023-06-09	64.580	64.905	64.455	64.730	52.597	2,110
2023-06-08	64.620	64.620	64.198	64.560	52.459	1,124
2023-06-07	63.861	64.335	63.565	63.591	51.672	5,712
2023-06-06	63.100	63.569	63.000	63.365	51.488	7,558
2023-06-05	63.150	63.281	62.330	63.281	51.420	22,952
2023-06-02	63.862	63.862	63.075	63.101	51.274	17,683
2023-06-01	60.510	61.385	60.010	61.228	49.752	85,899
2023-05-31	59.810	60.234	59.358	59.578	48.411	18,109
2023-05-30	60.880	60.880	60.020	60.020	48.770	7,506
2023-05-26	61.250	61.335	60.895	61.168	49.703	2,697
2023-05-25	59.580	59.580	58.795	58.880	47.844	8,313
2023-05-24	59.900	59.950	59.250	59.480	48.331	1,980
2023-05-23	61.380	61.410	60.905	60.915	49.497	11,310
2023-05-22	61.710	62.068	61.290	61.995	50.375	14,260
2023-05-19	62.170	62.180	61.750	61.902	50.299	1,094
2023-05-18	61.570	61.923	61.240	61.410	49.900	9,139
2023-05-17	62.530	62.935	62.195	62.918	51.125	2,428
2023-05-16	62.190	62.558	61.500	61.500	49.973	8,058
2023-05-15	62.588	62.859	62.435	62.778	51.011	1,771
2023-05-12	61.770	61.928	61.605	61.605	50.058	1,801
2023-05-11	61.270	61.499	60.685	61.460	49.940	2,337
2023-05-10	64.270	64.270	62.608	62.608	50.873	739
2023-05-09	63.259	64.078	63.243	64.078	52.067	1,137
2023-05-05	62.550	64.002	62.530	64.002	52.006	4,049
2023-05-04	61.860	62.742	61.425	61.720	50.151	20,829
2023-05-03	62.250	62.559	62.218	62.495	50.781	2,451
2023-05-02	62.310	62.310	61.467	61.779	50.200	1,398
2023-04-28	63.590	63.965	63.581	63.965	51.976	482
2023-04-27	63.310	63.445	62.895	63.400	51.516	919
2023-04-26	63.748	63.748	62.959	62.980	51.175	2,409
2023-04-25	62.710	62.766	62.000	62.205	50.545	6,644
2023-04-24	64.160	67.300	64.160	64.529	52.434	44,945
2023-04-21	64.740	65.243	63.752	64.395	52.325	18,927
2023-04-20	68.520	68.758	67.555	67.555	54.893	72,002
2023-04-19	69.488	69.488	69.096	69.335	56.339	67,094
2023-04-18	69.650	70.438	69.650	70.250	57.083	1,768
2023-04-17	69.560	69.560	69.102	69.169	56.204	762
2023-04-14	69.380	69.694	68.162	68.202	55.418	15,004
2023-04-13	70.042	70.149	69.610	69.980	56.863	2,833
2023-04-12	69.556	70.055	69.321	69.918	56.813	10,235
2023-04-11	69.162	70.080	69.162	69.972	56.857	3,492
2023-04-06	66.857	67.020	66.307	67.000	54.442	339
2023-04-05	66.550	67.066	66.426	66.761	54.248	21,176
2023-04-04	67.600	67.729	66.880	67.120	54.539	111,233

← NewerPage 15 of 22 · 1,264 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.