Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	62.350	62.350	62.350	62.350	55.824	0
2024-11-27	62.020	62.570	61.820	62.350	55.824	13,923
2024-11-26	62.580	62.620	61.780	61.870	55.394	6,588
2024-11-25	62.350	63.340	61.860	63.140	56.531	4,431
2024-11-22	62.570	62.570	61.990	62.268	55.750	4,156
2024-11-21	62.370	62.520	62.002	62.470	55.932	17,380
2024-11-20	62.450	62.810	62.350	62.369	55.841	8,665
2024-11-19	62.530	62.570	61.755	62.265	55.748	7,880
2024-11-18	61.580	62.500	61.350	62.199	55.689	8,779
2024-11-15	60.770	61.300	59.990	60.860	54.490	9,222
2024-11-14	60.390	61.300	59.750	60.490	54.159	3,230
2024-11-13	61.190	61.300	60.360	60.750	54.392	5,006
2024-11-12	61.990	61.990	60.548	60.938	54.560	14,278
2024-11-11	64.260	64.630	62.450	62.550	56.003	7,482
2024-11-08	64.870	67.370	63.870	64.158	57.443	24,298
2024-11-07	66.770	68.081	66.750	67.605	60.529	4,774
2024-11-06	64.490	65.508	64.060	65.312	58.477	2,245
2024-11-05	65.540	65.685	65.399	65.550	58.689	6,770
2024-11-04	65.900	65.900	65.055	65.220	58.394	5,992
2024-11-01	65.600	65.770	65.211	65.280	58.448	10,810
2024-10-31	65.395	65.420	64.511	65.070	58.260	5,784
2024-10-30	65.850	66.380	65.670	65.900	59.003	5,771
2024-10-29	67.000	67.000	66.580	66.590	59.620	6,673
2024-10-28	65.760	66.290	65.650	66.179	59.252	4,475
2024-10-25	65.355	65.830	65.145	65.165	58.345	4,024
2024-10-24	64.570	64.830	64.069	64.431	57.687	10,476
2024-10-23	64.586	64.610	64.170	64.325	57.593	3,075
2024-10-22	64.870	65.360	64.870	65.340	58.501	4,923
2024-10-21	65.600	66.110	64.700	64.835	58.049	5,437
2024-10-18	65.200	65.700	65.180	65.470	58.618	9,821
2024-10-17	65.580	65.580	64.162	64.830	58.045	15,034
2024-10-16	66.435	66.510	65.689	65.800	58.913	13,917
2024-10-15	67.040	67.040	65.400	66.325	59.383	7,922
2024-10-14	66.710	67.700	66.660	67.519	60.452	9,677
2024-10-11	66.990	67.370	66.790	67.310	60.265	30,379
2024-10-10	66.345	66.871	65.990	66.840	59.844	13,807
2024-10-09	67.930	67.930	65.290	66.280	59.343	9,231
2024-10-08	69.500	69.500	66.130	66.500	59.540	17,483
2024-10-07	69.750	69.819	68.900	69.610	62.324	7,667
2024-10-04	69.650	69.850	69.342	69.640	62.351	11,876
2024-10-03	70.680	70.680	69.500	69.795	62.490	10,667
2024-10-02	71.580	72.060	71.190	71.190	63.739	6,496
2024-10-01	71.060	71.120	70.195	70.932	63.508	16,293
2024-09-30	72.000	72.780	70.690	71.010	63.578	22,204
2024-09-27	70.684	71.440	70.684	71.271	63.811	8,857
2024-09-26	67.780	70.890	67.780	70.830	63.417	99,201
2024-09-25	67.360	67.960	67.350	67.760	60.668	7,847
2024-09-24	65.000	67.850	65.000	67.515	60.449	16,899
2024-09-23	63.560	64.585	63.560	64.510	57.758	11,643
2024-09-20	65.020	65.020	63.660	63.660	56.997	23,320
2024-09-19	63.540	65.500	63.540	65.100	58.286	66,922
2024-09-18	62.720	63.550	62.710	63.482	56.838	10,755
2024-09-17	63.500	63.570	62.780	62.900	56.317	5,176
2024-09-16	62.400	63.230	62.079	63.210	56.594	99,642
2024-09-13	62.500	63.000	62.500	62.600	56.048	6,808
2024-09-12	61.635	62.070	61.560	61.875	55.399	7,375
2024-09-11	59.990	60.840	59.890	60.745	54.387	14,355
2024-09-10	59.820	59.820	59.420	59.585	53.349	13,967
2024-09-09	60.660	60.660	60.000	60.139	53.844	7,802
2024-09-06	59.950	60.170	59.380	59.770	53.514	12,153

← NewerPage 9 of 22 · 1,269 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.