Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,281.23 | 1,281.23 | 1,281.23 | 1,281.23 | 1,220.23 | 0 |
| 2025-11-05 | 1,281.23 | 1,281.23 | 1,281.23 | 1,281.23 | 1,220.23 | 47 |
| 2025-11-04 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,221.92 | 80 |
| 2025-11-03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,242.87 | 9 |
| 2025-10-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,285.73 | 0 |
| 2025-10-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,285.73 | 0 |
| 2025-10-29 | 1,344.44 | 1,350.00 | 1,344.44 | 1,350.00 | 1,285.73 | 2,818 |
| 2025-10-28 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,240.01 | 500 |
| 2025-10-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,238.11 | 6 |
| 2025-10-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,238.11 | 8 |
| 2025-10-23 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,219.06 | 0 |
| 2025-10-22 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,219.06 | 7 |
| 2025-10-21 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,219.06 | 0 |
| 2025-10-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,219.06 | 273 |
| 2025-10-17 | 1,275.51 | 1,275.51 | 1,275.51 | 1,275.51 | 1,214.79 | 0 |
| 2025-10-16 | 1,275.51 | 1,275.51 | 1,275.51 | 1,275.51 | 1,214.79 | 0 |
| 2025-10-15 | 1,275.51 | 1,275.51 | 1,275.51 | 1,275.51 | 1,214.79 | 85 |
| 2025-10-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.44 | 0 |
| 2025-10-13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.44 | 0 |
| 2025-10-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.44 | 0 |
| 2025-10-09 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.44 | 0 |
| 2025-10-08 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.44 | 0 |
| 2025-10-07 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,171.44 | 187 |
| 2025-10-06 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,167.63 | 13 |
| 2025-10-03 | 1,227.00 | 1,227.00 | 1,226.00 | 1,226.00 | 1,167.63 | 1,528 |
| 2025-10-02 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-10-01 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-30 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-29 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-26 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-25 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-24 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-23 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-22 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-19 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-18 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | 1,099.54 | 0 |
| 2025-09-17 | 1,154.60 | 1,154.60 | 1,154.50 | 1,154.50 | 1,099.54 | 345 |
| 2025-09-15 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,099.06 | 0 |
| 2025-09-12 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,099.06 | 0 |
| 2025-09-11 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,099.06 | 0 |
| 2025-09-10 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,099.06 | 64 |
| 2025-09-09 | 1,157.13 | 1,157.13 | 1,157.13 | 1,157.13 | 1,102.04 | 528 |
| 2025-09-08 | 1,188.92 | 1,188.92 | 1,188.92 | 1,188.92 | 1,132.32 | 12 |
| 2025-09-05 | 1,193.69 | 1,193.69 | 1,193.69 | 1,193.69 | 1,136.86 | 175 |
| 2025-09-04 | 1,169.03 | 1,171.03 | 1,169.03 | 1,171.03 | 1,115.28 | 644 |
| 2025-09-03 | 1,155.00 | 1,169.27 | 1,155.00 | 1,169.27 | 1,113.60 | 441 |
| 2025-09-02 | 1,156.03 | 1,156.03 | 1,156.03 | 1,156.03 | 1,100.99 | 108 |
| 2025-09-01 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,115.25 | 0 |
| 2025-08-29 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,115.25 | 0 |
| 2025-08-28 | 1,174.03 | 1,174.03 | 1,171.00 | 1,171.00 | 1,115.25 | 758 |
| 2025-08-27 | 1,157.11 | 1,157.11 | 1,157.11 | 1,157.11 | 1,102.02 | 136 |
| 2025-08-26 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,103.82 | 0 |
| 2025-08-25 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,103.82 | 0 |
| 2025-08-22 | 1,158.99 | 1,159.00 | 1,158.99 | 1,159.00 | 1,103.82 | 39 |
| 2025-08-21 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,094.30 | 0 |
| 2025-08-20 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,094.30 | 0 |
| 2025-08-19 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,094.30 | 0 |
| 2025-08-18 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,094.30 | 0 |
| 2025-08-15 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,094.30 | 1,797 |
| 2025-08-14 | 1,173.03 | 1,173.03 | 1,173.03 | 1,173.03 | 1,090.84 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 35.8711 MXN |
| 2026-03-06 | 44.8535 MXN |
| 2025-08-15 | 27.6582 MXN |
| 2025-03-07 | 45.1965 MXN |
| 2024-08-16 | 32.9684 MXN |
| 2024-03-07 | 43.4686 MXN |
| 2023-08-10 | 29.8956 MXN |
| 2023-03-09 | 40.5206 MXN |
| 2022-08-11 | 53.2447 MXN |
| 2022-03-10 | 100.4080 MXN |
| 2021-08-12 | 111.6166 MXN |
| 2021-03-04 | 83.6592 MXN |
| 2020-08-06 | 34.6925 MXN |
| 2020-03-06 | 46.4160 MXN |
| 2019-08-08 | 1.5100 MXN |
| 2019-03-07 | 1.8060 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.