Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	57.307	57.810	56.975	56.990	42.922	1,509
2022-07-15	54.310	55.389	53.840	55.338	41.678	903,642
2022-07-14	54.980	54.990	54.275	54.440	41.001	2,186
2022-07-13	57.693	58.404	56.641	57.970	43.660	477,837
2022-07-12	56.725	57.850	56.725	57.600	43.381	1,291,376
2022-07-11	57.833	58.070	57.509	57.960	43.652	451,452
2022-07-08	59.340	59.340	58.340	58.937	44.388	3,336
2022-07-07	59.385	59.940	59.110	59.310	44.669	2,231
2022-07-06	57.250	57.437	56.410	56.880	42.839	2,798
2022-07-05	56.680	56.700	56.100	56.465	42.526	2,531
2022-07-04	59.595	59.595	59.595	59.595	44.884	0
2022-07-01	59.610	60.079	58.160	59.595	44.884	5,188
2022-06-30	60.860	61.379	59.985	61.140	46.047	901
2022-06-29	63.815	63.820	62.550	62.930	47.395	119,160
2022-06-28	64.108	64.495	63.108	63.380	47.734	1,601
2022-06-27	63.230	63.430	62.700	62.998	47.447	1,821
2022-06-24	61.140	62.640	60.748	62.640	47.177	1,669
2022-06-23	61.920	61.960	61.080	61.110	46.025	796
2022-06-22	62.515	63.210	62.450	63.138	47.552	114,185
2022-06-21	64.775	65.670	64.760	65.415	49.267	1,492
2022-06-20	64.770	64.770	64.770	64.770	48.781	0
2022-06-17	66.068	66.230	63.910	64.770	48.781	4,773
2022-06-16	67.550	68.570	67.340	67.870	51.116	1,585
2022-06-15	68.650	69.670	68.505	68.510	51.598	1,854
2022-06-14	68.410	68.537	67.260	67.400	50.762	4,648
2022-06-13	68.810	69.810	68.130	69.297	52.191	1,027
2022-06-10	71.700	72.130	70.859	71.950	54.189	1,441
2022-06-09	75.980	75.980	74.770	75.150	56.599	742
2022-06-08	76.500	77.320	76.500	76.561	57.661	2,915
2022-06-07	76.410	78.350	76.400	78.280	58.956	3,751
2022-06-06	75.350	76.250	75.200	75.850	57.126	6,165
2022-06-01	73.920	73.940	72.525	73.230	55.153	1,034
2022-05-31	74.070	74.430	73.246	73.740	55.537	1,154
2022-05-30	72.940	72.940	72.940	72.940	54.934	0
2022-05-27	73.000	73.230	72.734	72.940	54.934	765
2022-05-26	71.670	71.940	71.475	71.930	54.174	778
2022-05-25	71.380	71.930	71.150	71.420	53.790	84,406
2022-05-24	69.990	71.299	69.990	71.299	53.699	394
2022-05-23	70.950	71.090	70.325	70.720	53.262	1,832
2022-05-20	69.620	69.830	67.980	68.310	51.447	996
2022-05-19	67.190	68.330	67.130	68.270	51.417	1,954
2022-05-18	67.980	68.010	66.590	66.644	50.193	1,509
2022-05-17	69.030	69.040	68.201	68.700	51.741	3,091
2022-05-16	66.560	66.615	65.890	66.570	50.137	139
2022-05-13	65.250	66.178	65.210	65.345	49.214	873
2022-05-12	63.682	64.660	63.210	63.950	48.164	2,013
2022-05-11	66.570	67.410	65.590	65.629	49.428	819
2022-05-10	65.660	65.798	64.150	65.340	49.211	51,223
2022-05-09	65.650	65.920	64.677	65.140	49.060	2,272
2022-05-06	68.069	68.550	67.160	67.790	51.056	1,005
2022-05-05	70.800	71.070	68.310	68.410	51.523	459
2022-05-04	70.000	70.190	69.260	70.060	52.765	2,261
2022-05-03	71.520	71.970	71.138	71.150	53.586	4,031
2022-04-29	72.751	72.751	71.835	71.835	54.102	750
2022-04-28	71.305	71.305	70.559	71.062	53.520	188
2022-04-27	71.376	72.685	71.110	72.512	54.612	525
2022-04-26	69.981	70.147	69.375	69.718	52.508	2,453
2022-04-25	70.300	70.749	68.760	70.318	52.960	4,607
2022-04-22	74.500	74.710	72.635	72.805	54.833	4,781
2022-04-21	76.650	76.788	74.672	74.672	56.239	5,989

← NewerPage 19 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.