Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	71.540	72.211	70.900	72.211	51.000	3,345
2022-01-21	74.652	75.082	74.120	74.651	52.724	2,360
2022-01-20	78.338	78.350	77.200	77.720	54.891	21,195
2022-01-19	77.931	78.750	77.820	78.010	55.096	1,863
2022-01-18	75.450	76.000	74.460	75.480	53.309	81,062
2022-01-17	75.110	75.110	75.110	75.110	53.048	0
2022-01-14	75.690	75.690	74.732	75.110	53.048	992
2022-01-13	76.200	76.630	75.825	76.310	53.895	1,020
2022-01-12	76.540	76.640	75.660	75.920	53.620	1,846
2022-01-11	72.550	73.995	72.335	73.915	52.204	1,437
2022-01-10	71.920	72.530	71.601	72.530	51.226	3,062
2022-01-07	71.150	72.280	71.150	72.190	50.986	1,754
2022-01-06	70.500	70.550	69.630	70.101	49.510	51,429
2022-01-05	68.330	69.610	68.330	69.300	48.945	1,532
2022-01-04	67.210	68.295	67.200	68.000	48.026	2,301
2021-12-31	67.020	67.020	66.600	66.810	47.186	480
2021-12-30	67.238	67.680	66.941	67.010	47.327	1,028
2021-12-29	66.010	66.600	65.970	66.220	46.769	555
2021-12-24	66.140	66.140	66.140	66.140	46.713	0
2021-12-23	66.150	66.450	66.020	66.140	46.713	609
2021-12-22	65.190	65.830	64.640	65.830	46.494	645
2021-12-21	65.610	66.140	65.600	65.830	46.494	912
2021-12-20	64.550	64.600	63.500	63.934	45.155	922
2021-12-17	65.960	65.990	65.180	65.350	46.154	80,159
2021-12-16	65.690	66.310	65.680	66.248	46.789	25,387
2021-12-15	64.258	64.310	63.590	63.940	45.159	1,057
2021-12-14	64.500	65.660	64.480	64.860	45.809	51,903
2021-12-13	64.750	64.750	63.820	64.190	45.335	3,784
2021-12-10	64.580	64.600	63.880	63.910	45.138	50,257
2021-12-09	63.470	64.000	63.380	63.960	45.173	661
2021-12-08	63.735	63.840	63.610	63.711	44.997	239
2021-12-07	64.090	64.760	64.000	64.260	45.385	691
2021-12-06	61.880	62.300	61.130	62.300	44.001	77
2021-12-03	62.250	62.370	61.088	61.100	43.153	81,538
2021-12-02	63.280	64.120	62.958	63.900	45.131	959
2021-12-01	62.840	63.650	62.640	62.790	44.347	320,840
2021-11-30	63.400	63.710	61.880	62.330	44.022	1,211
2021-11-29	63.200	63.430	62.350	63.110	44.573	653
2021-11-26	60.800	62.290	60.780	62.229	43.951	1,483
2021-11-25	63.742	63.742	63.742	63.742	45.019	0
2021-11-24	64.183	64.668	63.742	63.742	45.019	25,241
2021-11-23	63.200	63.990	63.140	63.950	45.166	2,656
2021-11-22	61.160	62.298	61.000	62.230	43.951	104,788
2021-11-19	60.610	61.440	60.550	61.090	43.146	82,133
2021-11-18	60.000	60.170	59.630	60.051	42.412	4,919
2021-11-17	60.550	61.140	60.550	60.780	42.927	56,727
2021-11-16	61.190	61.280	60.758	60.840	42.969	4,149
2021-11-15	61.660	61.680	61.275	61.610	43.513	4,504
2021-11-12	62.130	62.630	61.889	62.470	44.121	246,661
2021-11-11	62.300	63.040	62.220	62.920	44.439	3,609
2021-11-10	60.800	61.045	60.480	60.480	42.715	2,005
2021-11-09	61.510	61.800	60.800	61.040	43.111	121,204
2021-11-08	60.988	61.950	60.940	61.860	43.690	1,285
2021-11-05	60.580	60.700	60.220	60.420	42.673	2,059
2021-11-04	61.398	61.500	60.580	60.700	42.871	6,563
2021-11-03	62.210	62.270	61.668	62.175	43.912	1,235
2021-11-02	61.502	62.170	61.240	61.870	43.697	3,004
2021-11-01	63.240	63.650	63.130	63.365	44.753	4,007
2021-10-29	63.620	63.740	63.330	63.390	44.770	5,913
2021-10-28	64.177	64.729	64.150	64.585	45.614	1,588

← NewerPage 21 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.