Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	68.300	68.528	67.560	67.860	55.140	1,744
2023-03-31	68.110	68.690	68.090	68.430	55.604	4,198
2023-03-30	67.842	68.192	67.778	67.826	55.113	3,141
2023-03-29	66.630	67.024	66.630	66.800	54.279	966
2023-03-28	65.899	66.445	65.888	66.445	53.991	193
2023-03-27	64.902	64.980	64.797	64.980	52.800	1,522
2023-03-24	64.900	64.900	64.404	64.698	52.571	2,805
2023-03-23	65.382	65.688	64.489	64.489	52.402	909
2023-03-22	65.550	66.402	65.414	65.600	53.304	1,688
2023-03-21	66.870	66.870	65.474	65.875	53.528	769
2023-03-20	66.060	66.508	65.995	66.455	53.999	5,422
2023-03-17	64.818	64.920	64.080	64.696	52.569	2,572
2023-03-16	64.206	65.130	64.151	64.720	52.589	1,227
2023-03-15	66.730	66.977	64.656	65.690	53.377	106,936
2023-03-14	68.590	69.258	68.590	69.206	56.234	2,336
2023-03-13	67.271	68.686	67.180	68.438	55.610	4,284
2023-03-10	68.592	68.950	67.520	67.932	55.199	837
2023-03-09	69.670	69.670	68.300	68.568	55.716	1,659
2023-03-08	71.340	71.658	71.319	71.575	56.335	768
2023-03-07	72.210	72.245	70.555	70.555	55.532	1,307
2023-03-06	72.901	72.995	72.371	72.650	57.181	3,852
2023-03-03	75.058	75.176	74.629	74.962	59.000	1,330
2023-03-02	72.500	73.541	72.486	73.541	57.882	73,469
2023-03-01	72.969	73.067	72.090	72.990	57.448	2,304
2023-02-28	69.428	70.329	69.380	70.147	55.211	1,676
2023-02-27	68.520	69.435	68.339	69.350	54.584	3,055
2023-02-24	69.330	69.330	68.400	68.400	53.836	1,655
2023-02-23	72.370	72.370	70.643	71.210	56.048	4,637
2023-02-22	73.145	73.532	72.178	73.390	57.763	4,674
2023-02-21	76.008	76.480	75.225	75.225	59.208	2,779
2023-02-20	74.362	74.362	74.362	74.362	58.528	0
2023-02-17	74.110	74.378	74.110	74.362	58.528	171
2023-02-16	73.945	75.222	73.945	75.222	59.205	739
2023-02-15	72.140	74.175	72.134	74.175	58.381	725
2023-02-14	74.226	74.975	74.212	74.212	58.410	393
2023-02-13	73.140	73.905	73.140	73.905	58.169	260
2023-02-10	73.190	73.268	72.500	73.095	57.531	908
2023-02-09	75.720	75.720	74.724	74.928	58.974	409
2023-02-08	74.420	74.830	74.172	74.537	58.666	407
2023-02-07	74.280	74.808	73.647	74.408	58.565	1,149
2023-02-06	73.910	73.910	73.408	73.654	57.971	683
2023-02-03	75.510	75.870	74.865	74.865	58.924	686
2023-02-02	76.880	76.900	74.990	75.100	59.109	1,385
2023-02-01	77.885	77.885	76.990	77.478	60.981	1,459
2023-01-31	78.291	79.190	78.262	79.172	62.314	616
2023-01-30	79.130	79.660	79.130	79.354	62.458	412
2023-01-27	79.100	79.350	77.760	79.332	62.440	91,122
2023-01-26	80.270	80.299	79.525	80.230	63.147	1,214
2023-01-25	78.750	79.900	78.750	79.882	62.873	1,428
2023-01-24	77.600	78.000	77.375	77.951	61.354	71,105
2023-01-23	79.010	79.010	78.188	78.290	61.620	726
2023-01-20	77.140	78.000	77.140	78.000	61.392	1,290
2023-01-19	76.340	77.500	76.340	76.727	60.390	824
2023-01-18	77.800	77.950	76.835	76.835	60.475	366
2023-01-17	76.310	76.364	75.780	75.780	59.645	793
2023-01-16	76.965	76.965	76.965	76.965	60.577	0
2023-01-13	77.140	77.331	76.913	76.965	60.577	1,271
2023-01-12	77.080	77.627	75.945	77.360	60.888	2,377
2023-01-11	76.130	76.130	75.231	75.302	59.268	1,713
2023-01-10	74.450	75.595	74.450	75.595	59.499	909

← NewerPage 16 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.