Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	55.422	56.001	55.360	55.709	43.847	3,007
2022-10-11	56.560	57.261	55.895	57.230	45.044	1,547
2022-10-10	57.760	58.230	57.329	57.640	45.367	60,472
2022-10-07	56.950	57.420	56.690	57.249	45.059	1,467
2022-10-06	57.400	57.850	57.000	57.160	44.989	90,541
2022-10-05	57.735	58.780	57.520	58.680	46.186	2,168
2022-10-04	57.810	59.490	57.660	58.925	46.378	1,842
2022-10-03	56.240	56.825	56.009	56.820	44.722	62,374
2022-09-30	54.290	55.816	54.290	55.290	43.517	50,827
2022-09-29	54.460	55.040	53.800	54.760	43.100	77,049
2022-09-28	52.370	53.691	52.370	53.640	42.219	150,427
2022-09-27	52.370	52.880	51.950	52.210	41.093	1,480
2022-09-26	51.092	52.369	50.940	51.040	40.172	61,585
2022-09-23	52.445	52.528	51.630	51.690	40.684	706,228
2022-09-22	55.538	55.695	54.930	55.320	43.541	21,476
2022-09-21	54.890	54.890	53.601	53.698	42.264	1,444
2022-09-20	54.780	54.940	54.400	54.690	43.045	1,734
2022-09-16	54.700	55.470	54.600	54.710	43.061	1,034
2022-09-15	55.510	55.909	55.310	55.445	43.639	120,861
2022-09-14	56.500	56.579	56.130	56.135	44.183	799
2022-09-13	57.560	58.340	57.360	57.360	45.147	40,968
2022-09-12	58.830	59.080	58.420	58.790	46.272	636
2022-09-09	57.099	57.918	57.010	57.755	45.458	2,302
2022-09-08	54.784	55.270	54.610	55.270	43.502	330,158
2022-09-07	53.609	54.335	53.218	54.335	42.766	101,228
2022-09-06	55.420	55.578	54.740	54.885	43.199	494
2022-09-05	54.462	54.462	54.462	54.462	42.866	0
2022-09-02	55.140	55.490	54.453	54.462	42.866	1,153
2022-09-01	54.335	54.410	53.715	54.008	42.508	3,409
2022-08-31	56.260	56.529	55.879	56.330	44.336	321
2022-08-30	58.475	58.480	56.610	56.835	44.733	2,624
2022-08-26	60.890	61.163	59.445	59.759	47.035	44,131
2022-08-25	59.395	59.768	59.298	59.659	46.956	847
2022-08-24	59.047	59.418	58.800	58.960	46.406	3,666
2022-08-23	59.290	61.200	59.290	60.940	47.964	32,455
2022-08-22	58.810	59.450	58.580	58.970	46.414	625
2022-08-19	59.650	59.650	58.840	59.095	46.512	2,390
2022-08-18	60.160	60.515	59.948	60.331	47.485	2,095
2022-08-17	59.480	59.820	59.330	59.551	46.871	3,071
2022-08-16	60.116	60.690	60.080	60.690	47.768	2,266
2022-08-15	57.930	58.420	57.660	58.160	45.776	1,458
2022-08-12	59.330	60.000	59.245	59.990	47.217	115,171
2022-08-11	59.973	60.500	59.595	60.060	47.272	579
2022-08-10	62.300	62.300	61.785	61.820	46.559	305
2022-08-09	61.160	61.360	60.805	61.040	45.972	1,249
2022-08-08	61.395	61.640	60.715	60.715	45.727	905
2022-08-05	59.040	60.700	59.040	60.600	45.641	885
2022-08-04	59.060	59.630	58.680	59.570	44.865	2,056
2022-08-03	59.590	59.730	58.919	59.228	44.607	699
2022-08-02	60.090	60.090	58.975	59.590	44.880	1,793
2022-08-01	60.740	60.800	59.828	59.898	45.112	1,593
2022-07-29	60.490	60.990	59.990	60.990	45.934	1,252
2022-07-28	60.347	60.349	59.331	59.585	44.876	1,759
2022-07-27	57.292	58.720	57.200	58.706	44.214	402,330
2022-07-26	59.680	59.720	58.780	59.165	44.560	899
2022-07-25	59.650	59.650	58.990	59.600	44.887	1,819
2022-07-22	58.518	58.795	57.540	57.627	43.402	759
2022-07-21	55.939	57.120	55.939	56.863	42.826	2,000
2022-07-20	57.173	57.399	56.730	57.010	42.937	1,323
2022-07-19	57.160	57.610	56.980	57.350	43.193	141,982

← NewerPage 18 of 22 · 1,270 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.