Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	78.000	78.160	76.035	78.088	58.812	1,298
2022-04-19	81.162	81.335	80.520	80.620	60.719	13,714
2022-04-14	82.050	82.330	81.722	81.820	61.622	1,177
2022-04-13	80.750	81.850	80.750	81.790	61.600	6,083
2022-04-12	80.830	81.780	80.472	80.740	60.809	3,832
2022-04-11	80.600	80.600	79.541	79.960	60.222	1,501
2022-04-08	81.250	81.480	80.600	80.870	60.907	183
2022-04-07	80.550	80.720	79.880	80.400	60.553	365
2022-04-06	80.710	80.740	79.870	80.164	60.375	1,739
2022-04-05	81.090	81.360	80.260	80.600	60.704	1,775
2022-04-04	81.915	81.940	80.978	81.090	61.073	453
2022-04-01	81.500	82.571	81.490	82.225	61.927	839
2022-03-31	81.700	81.792	80.770	81.120	61.095	3,279
2022-03-30	79.570	80.965	79.500	80.490	60.621	1,893
2022-03-29	77.270	77.940	76.940	77.640	58.474	994
2022-03-28	78.630	78.640	77.610	77.990	58.738	1,059
2022-03-25	78.890	79.500	78.870	79.210	59.657	13,760
2022-03-24	78.690	78.750	78.030	78.130	58.843	445
2022-03-23	76.926	77.809	76.926	77.809	58.602	661
2022-03-22	78.400	78.400	76.479	76.740	57.796	374
2022-03-21	77.155	77.755	77.065	77.455	58.335	4,452
2022-03-18	74.840	75.640	74.700	75.385	56.776	1,749
2022-03-17	73.290	74.690	73.290	74.690	56.252	2,251
2022-03-16	70.640	72.570	70.590	72.570	54.656	1,876
2022-03-15	67.792	69.060	67.600	68.615	51.677	3,418
2022-03-14	71.005	71.305	69.050	69.050	52.005	2,761
2022-03-11	73.130	74.350	73.090	73.710	55.514	780
2022-03-10	72.980	73.842	72.230	73.842	55.613	1,135
2022-03-09	75.575	77.718	75.140	76.880	54.298	4,245
2022-03-08	78.218	79.140	77.340	78.020	55.103	1,921
2022-03-07	80.845	81.090	79.020	79.760	56.332	2,522
2022-03-04	81.140	81.950	80.970	81.355	57.459	710
2022-03-03	84.370	84.530	82.780	83.660	59.087	2,855
2022-03-02	82.780	83.740	82.590	83.740	59.143	2,665
2022-03-01	80.290	81.360	79.305	79.815	56.371	70,467
2022-02-28	77.220	79.090	77.100	78.870	55.704	258
2022-02-25	74.850	77.885	74.810	77.870	54.997	990
2022-02-24	74.460	74.620	73.615	73.820	52.137	3,727
2022-02-23	77.219	77.500	76.640	77.105	54.457	1,179
2022-02-22	78.200	79.055	78.118	78.190	55.223	2,327
2022-02-21	77.620	77.620	77.620	77.620	54.821	0
2022-02-18	77.650	77.850	77.201	77.620	54.821	1,549
2022-02-17	77.260	77.545	76.600	76.810	54.249	960
2022-02-16	77.150	78.368	77.150	78.145	55.191	6,370
2022-02-15	77.190	77.430	76.120	77.160	54.496	1,017
2022-02-14	78.380	78.520	77.691	77.800	54.948	968
2022-02-11	78.048	79.070	77.800	78.000	55.089	2,104
2022-02-10	78.660	80.340	78.610	79.609	56.226	64,906
2022-02-09	78.010	78.140	77.460	78.122	55.175	127
2022-02-08	77.250	77.855	76.550	77.818	54.961	1,262
2022-02-07	74.650	76.405	74.500	76.378	53.944	2,238
2022-02-04	73.970	74.030	73.380	73.930	52.215	1,234
2022-02-03	74.410	74.420	73.590	73.640	52.010	344
2022-02-02	74.010	74.240	73.400	74.130	52.356	403
2022-02-01	72.360	73.861	72.360	73.861	52.166	4,499
2022-01-31	71.150	71.523	70.260	71.380	50.414	2,003
2022-01-28	74.910	74.910	71.988	72.160	50.964	2,290
2022-01-27	75.550	76.330	74.640	74.830	52.850	1,033
2022-01-26	75.000	75.200	74.330	74.820	52.843	892
2022-01-25	72.790	73.480	72.370	73.470	51.890	201

← NewerPage 20 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.