Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	74.815	75.290	74.568	74.568	58.691	862
2023-01-06	72.880	74.188	72.843	73.854	58.129	580
2023-01-05	71.275	71.950	71.275	71.950	56.630	499
2023-01-04	71.470	71.580	71.220	71.505	56.280	891
2023-01-03	71.220	71.720	70.760	70.760	55.693	191
2022-12-30	71.140	71.230	70.631	70.631	55.592	235
2022-12-29	71.470	71.510	71.051	71.130	55.985	306
2022-12-28	71.580	71.580	70.690	70.690	55.638	549
2022-12-23	70.806	70.806	70.510	70.535	55.516	457
2022-12-22	70.045	70.070	69.420	69.420	54.639	249
2022-12-21	70.650	70.965	70.630	70.695	55.642	594
2022-12-20	69.350	69.999	69.350	69.999	55.095	12
2022-12-19	69.528	69.781	68.978	68.978	54.291	1,025
2022-12-16	69.175	69.415	68.930	68.962	54.278	2,133
2022-12-15	70.895	70.895	70.085	70.193	55.247	1,081
2022-12-14	70.610	70.925	69.945	69.945	55.052	862
2022-12-13	72.795	73.092	71.381	71.390	56.189	2,267
2022-12-12	71.350	71.350	70.576	70.853	55.767	1,154
2022-12-09	72.335	73.050	72.335	72.571	57.119	1,420
2022-12-08	71.429	71.969	71.060	71.810	56.520	1,074
2022-12-07	69.490	70.089	69.490	70.012	55.105	141
2022-12-06	70.439	70.602	69.755	69.835	54.965	1,106
2022-12-05	71.409	71.570	69.500	69.500	54.702	1,016
2022-12-02	68.458	69.845	68.458	69.845	54.973	50,669
2022-12-01	69.439	69.845	69.110	69.160	54.434	1,691
2022-11-30	68.270	68.460	67.490	68.390	53.828	545
2022-11-29	67.150	68.068	67.150	68.068	53.575	2,602
2022-11-28	65.348	66.060	65.180	65.450	51.514	40,866
2022-11-25	66.220	66.220	65.771	65.870	51.845	957
2022-11-24	65.790	65.790	65.790	65.790	51.782	0
2022-11-23	65.500	65.909	65.415	65.790	51.782	863
2022-11-22	64.827	65.250	64.500	65.010	51.168	1,224
2022-11-21	63.450	64.410	62.690	64.220	50.546	2,895
2022-11-18	64.780	65.229	64.780	65.040	51.191	499
2022-11-17	63.042	64.540	63.042	64.410	50.696	1,776
2022-11-16	64.990	64.990	64.192	64.192	50.524	2,788
2022-11-15	65.860	66.120	65.160	65.160	51.286	1,716
2022-11-14	63.540	64.770	63.520	64.680	50.908	1,098
2022-11-11	64.330	65.322	64.015	64.803	51.005	1,651
2022-11-10	60.120	60.899	59.691	60.275	47.441	1,484
2022-11-09	59.380	59.955	58.480	58.480	46.028	3,515
2022-11-08	59.184	60.090	58.860	59.593	46.904	112,138
2022-11-07	59.460	59.460	58.380	58.570	46.099	31,193
2022-11-04	57.425	58.859	57.220	58.235	45.835	4,320
2022-11-03	52.402	53.180	52.340	53.170	41.849	1,530
2022-11-02	54.755	54.840	53.515	53.878	42.406	60,191
2022-11-01	55.520	55.689	54.675	55.030	43.313	1,026
2022-10-31	52.316	53.705	52.316	53.329	41.974	1,204,175
2022-10-28	52.855	53.729	52.589	52.625	41.420	1,361,254
2022-10-27	55.237	55.339	54.648	54.960	43.258	1,334,076
2022-10-26	55.480	57.137	55.480	57.090	44.934	747
2022-10-25	53.820	54.960	53.770	54.729	43.076	1,032
2022-10-24	54.200	54.670	53.878	54.020	42.518	693
2022-10-21	53.310	55.030	53.310	55.000	43.289	2,199
2022-10-20	53.180	54.480	52.780	53.620	42.203	1,353
2022-10-19	54.030	54.445	53.580	53.590	42.179	340
2022-10-18	55.590	55.850	54.360	54.870	43.187	5,178
2022-10-17	55.610	55.730	55.105	55.117	43.381	3,256
2022-10-14	56.050	56.050	53.939	54.075	42.561	483
2022-10-13	56.110	56.740	53.990	56.375	44.371	52,324

← NewerPage 17 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.