Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 64.970 | 65.295 | 64.620 | 65.220 | 46.063 | 3,514 |
| 2021-10-26 | 66.750 | 66.750 | 65.985 | 66.190 | 46.748 | 1,723 |
| 2021-10-25 | 66.440 | 66.915 | 66.290 | 66.710 | 47.115 | 1,249 |
| 2021-10-22 | 65.930 | 66.400 | 65.250 | 65.620 | 46.345 | 673 |
| 2021-10-21 | 69.943 | 69.943 | 64.890 | 65.240 | 46.077 | 9,135 |
| 2021-10-20 | 68.095 | 68.560 | 67.000 | 68.280 | 48.224 | 4,356 |
| 2021-10-19 | 70.359 | 71.200 | 70.260 | 71.050 | 50.180 | 638 |
| 2021-10-18 | 70.000 | 70.300 | 69.575 | 70.280 | 49.637 | 664 |
| 2021-10-15 | 70.730 | 70.835 | 70.130 | 70.630 | 49.884 | 1,688 |
| 2021-10-14 | 70.530 | 71.300 | 70.530 | 71.198 | 50.285 | 7,168 |
← NewerPage 22 of 22 · 1,270 trading days
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.