Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,208.20 | 1,208.20 | 1,175.00 | 1,175.00 | 1,092.67 | 349 |
| 2025-05-20 | 1,204.91 | 1,204.91 | 1,204.91 | 1,204.91 | 1,120.49 | 99 |
| 2025-05-19 | 1,208.10 | 1,208.10 | 1,208.10 | 1,208.10 | 1,123.46 | 0 |
| 2025-05-16 | 1,208.30 | 1,208.30 | 1,208.10 | 1,208.10 | 1,123.46 | 1,147 |
| 2025-05-15 | 1,204.03 | 1,204.03 | 1,204.03 | 1,204.03 | 1,119.67 | 0 |
| 2025-05-14 | 1,204.03 | 1,204.03 | 1,204.03 | 1,204.03 | 1,119.67 | 48 |
| 2025-05-13 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,118.71 | 0 |
| 2025-05-12 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,118.71 | 998 |
| 2025-05-09 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,075.94 | 0 |
| 2025-05-08 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,075.94 | 202 |
| 2025-05-07 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 0 |
| 2025-05-06 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 0 |
| 2025-05-05 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 0 |
| 2025-05-02 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 0 |
| 2025-04-30 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 0 |
| 2025-04-29 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 0 |
| 2025-04-28 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,108.48 | 31 |
| 2025-04-25 | 1,203.49 | 1,203.49 | 1,203.49 | 1,203.49 | 1,119.17 | 90 |
| 2025-04-24 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,058.27 | 0 |
| 2025-04-23 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,058.27 | 0 |
| 2025-04-22 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,058.27 | 0 |
| 2025-04-21 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,058.27 | 0 |
| 2025-04-16 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,058.27 | 279 |
| 2025-04-15 | 1,197.00 | 1,197.00 | 1,144.06 | 1,144.06 | 1,063.90 | 386 |
| 2025-04-14 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,071.29 | 1,008 |
| 2025-04-11 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,080.59 | 425 |
| 2025-04-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,041.53 | 493 |
| 2025-04-09 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | 1,027.70 | 0 |
| 2025-04-08 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | 1,027.70 | 935 |
| 2025-04-07 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,086.17 | 0 |
| 2025-04-04 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,086.17 | 0 |
| 2025-04-03 | 1,175.23 | 1,185.00 | 1,168.00 | 1,168.00 | 1,086.17 | 806 |
| 2025-04-02 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | 1,137.40 | 0 |
| 2025-04-01 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | 1,137.40 | 202 |
| 2025-03-31 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,180.09 | 0 |
| 2025-03-28 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,180.09 | 0 |
| 2025-03-27 | 1,264.20 | 1,269.00 | 1,264.20 | 1,269.00 | 1,180.09 | 985 |
| 2025-03-26 | 1,219.13 | 1,219.13 | 1,219.13 | 1,219.13 | 1,133.71 | 0 |
| 2025-03-25 | 1,219.13 | 1,219.13 | 1,219.13 | 1,219.13 | 1,133.71 | 0 |
| 2025-03-24 | 1,219.13 | 1,219.13 | 1,219.13 | 1,219.13 | 1,133.71 | 20 |
| 2025-03-21 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,159.63 | 105 |
| 2025-03-20 | 1,277.00 | 1,277.00 | 1,267.15 | 1,267.15 | 1,178.37 | 1,095 |
| 2025-03-19 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,185.67 | 0 |
| 2025-03-18 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,185.67 | 45 |
| 2025-03-14 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,166.14 | 288 |
| 2025-03-13 | 1,226.00 | 1,226.00 | 1,225.00 | 1,225.00 | 1,139.17 | 263 |
| 2025-03-12 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,129.87 | 10 |
| 2025-03-11 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,177.30 | 0 |
| 2025-03-10 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,177.30 | 372 |
| 2025-03-07 | 1,290.62 | 1,290.62 | 1,290.62 | 1,290.62 | 1,200.19 | 0 |
| 2025-03-06 | 1,290.62 | 1,290.62 | 1,290.62 | 1,290.62 | 1,158.16 | 0 |
| 2025-03-05 | 1,290.62 | 1,290.62 | 1,290.62 | 1,290.62 | 1,158.16 | 0 |
| 2025-03-04 | 1,290.62 | 1,290.62 | 1,290.62 | 1,290.62 | 1,158.16 | 265 |
| 2025-03-03 | 1,236.84 | 1,236.84 | 1,236.84 | 1,236.84 | 1,109.90 | 0 |
| 2025-02-28 | 1,236.84 | 1,236.84 | 1,236.84 | 1,236.84 | 1,109.90 | 85 |
| 2025-02-27 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 0 |
| 2025-02-26 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 0 |
| 2025-02-25 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 0 |
| 2025-02-24 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 0 |
| 2025-02-21 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 136 |
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.