Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 4,658.00 | 4,693.50 | 4,640.50 | 4,657.50 | 3,299.29 | 2,633,796 |
| 2021-10-26 | 4,788.50 | 4,806.50 | 4,725.00 | 4,725.00 | 3,347.11 | 2,491,056 |
| 2021-10-25 | 4,730.00 | 4,799.00 | 4,722.00 | 4,766.50 | 3,376.50 | 2,987,170 |
| 2021-10-22 | 4,696.00 | 4,751.00 | 4,672.50 | 4,672.50 | 3,309.92 | 2,879,916 |
| 2021-10-21 | 4,747.50 | 4,910.86 | 4,649.00 | 4,649.00 | 3,293.27 | 4,543,854 |
| 2021-10-20 | 4,922.00 | 5,050.00 | 4,792.50 | 4,885.50 | 3,460.80 | 3,883,198 |
| 2021-10-19 | 5,089.00 | 5,099.00 | 5,006.00 | 5,050.00 | 3,577.33 | 2,889,283 |
| 2021-10-18 | 5,052.00 | 5,089.84 | 4,989.00 | 5,002.00 | 3,543.33 | 3,160,140 |
| 2021-10-15 | 5,050.00 | 5,090.00 | 5,002.00 | 5,038.00 | 3,568.83 | 3,482,476 |
| 2021-10-14 | 5,059.00 | 5,140.00 | 5,011.00 | 5,111.00 | 3,620.54 | 2,900,184 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.5666 GBP |
| 2026-03-05 | 1.9177 GBP |
| 2025-08-14 | 1.0858 GBP |
| 2025-03-06 | 1.7599 GBP |
| 2024-08-15 | 1.3422 GBP |
| 2024-03-07 | 2.0377 GBP |
| 2023-08-10 | 1.3767 GBP |
| 2023-03-09 | 1.8535 GBP |
| 2022-08-11 | 2.2163 GBP |
| 2022-03-10 | 3.5300 GBP |
| 2021-08-12 | 4.0410 GBP |
| 2021-03-04 | 2.8765 GBP |
| 2020-08-06 | 1.1974 GBP |
| 2020-03-05 | 1.7747 GBP |
| 2019-08-08 | 1.7314 GBP |
| 2019-03-07 | 3.1951 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.