Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	340.00	340.49	338.25	339.80	306.76	241
2024-08-19	338.30	339.28	338.30	338.65	305.73	145
2024-08-16	332.30	335.97	330.66	335.45	302.84	276
2024-08-15	344.61	345.24	333.97	335.00	302.43	146
2024-08-14	348.59	348.95	340.01	344.61	311.11	166
2024-08-13	348.00	348.73	346.72	346.83	304.73	275
2024-08-12	347.55	350.35	346.00	346.00	304.00	15,465
2024-08-09	349.91	350.41	345.63	350.41	307.88	6,671
2024-08-08	353.90	354.27	350.56	354.27	311.27	658
2024-08-07	354.23	354.23	350.54	352.09	309.35	7,196
2024-08-06	350.02	358.00	350.02	356.30	313.05	5,250
2024-08-05	358.57	365.91	358.57	360.73	316.94	4,156
2024-08-02	366.00	366.00	361.21	363.59	319.46	4,589
2024-08-01	368.93	368.93	362.00	363.00	318.94	8,542
2024-07-31	369.00	369.88	363.06	368.93	324.15	8,215
2024-07-30	360.03	360.41	358.28	358.28	314.79	17,246
2024-07-29	367.88	367.88	363.68	363.78	319.62	14
2024-07-26	367.63	368.13	366.17	367.88	323.22	540
2024-07-25	360.35	368.00	360.04	368.00	323.33	8,226
2024-07-24	355.27	368.29	355.27	361.42	317.55	528
2024-07-23	354.60	355.27	352.28	355.27	312.15	2,207
2024-07-22	356.70	357.18	354.41	357.18	313.82	292
2024-07-19	352.00	357.46	352.00	357.46	314.07	256
2024-07-18	363.97	366.12	358.95	358.95	315.38	36
2024-07-17	363.10	364.24	360.11	360.98	317.16	2,772
2024-07-16	357.00	360.00	349.91	360.00	316.30	2,847
2024-07-15	369.97	370.07	368.23	369.89	324.99	390
2024-07-12	371.49	373.60	370.38	372.08	326.92	2,216
2024-07-11	369.61	370.32	368.00	368.00	323.33	3,405
2024-07-10	362.78	365.46	361.30	361.30	317.44	7,515
2024-07-09	364.35	364.68	362.63	362.78	318.74	6,770
2024-07-08	361.67	368.76	361.67	367.72	323.08	7,784
2024-07-05	374.00	374.00	368.33	369.06	324.26	8,395
2024-07-04	375.52	376.79	374.00	374.00	328.60	150
2024-07-03	375.00	384.00	372.07	378.51	332.56	4,560
2024-07-02	370.60	373.16	369.74	372.07	326.91	1,212
2024-07-01	368.52	374.50	368.51	374.50	329.04	6,123
2024-06-28	368.60	369.12	365.50	368.51	323.78	2,821
2024-06-27	368.34	368.34	361.25	361.25	317.40	9,184
2024-06-26	369.72	369.72	366.65	368.64	323.89	1,553
2024-06-25	361.11	362.44	360.36	362.00	318.06	2,221
2024-06-24	357.69	361.19	357.12	358.50	314.98	540
2024-06-21	361.08	361.20	359.00	360.16	316.44	4,101
2024-06-20	360.55	368.00	359.74	368.00	323.33	6,534
2024-06-19	358.75	359.47	357.59	359.47	315.84	108
2024-06-18	360.00	362.50	358.00	362.00	318.06	1,571
2024-06-17	355.02	358.45	353.53	357.90	314.46	12,091
2024-06-14	355.00	358.20	353.19	356.13	312.90	12,426
2024-06-13	355.90	361.14	355.90	358.70	315.16	3,759
2024-06-12	362.48	368.63	362.21	363.17	319.09	8,868
2024-06-11	367.42	367.42	354.40	359.04	315.46	1,231
2024-06-10	362.01	367.41	362.01	366.55	322.06	11,184
2024-06-07	363.37	363.37	358.25	361.75	317.84	4,811
2024-06-06	361.28	363.84	359.26	363.37	319.26	9,664
2024-06-05	359.45	361.08	350.01	360.55	316.78	4,930
2024-06-04	363.86	363.86	357.47	359.89	316.20	8,892
2024-06-03	366.42	367.04	359.66	363.14	319.06	7,005
2024-05-31	366.28	367.92	363.36	366.42	321.94	1,207
2024-05-29	365.65	365.65	361.37	362.60	318.59	3,875
2024-05-28	369.26	370.36	365.18	365.65	321.27	13,890

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	10.3438 GBP
2026-03-04	12.1001 GBP
2025-08-13	7.6167 GBP
2025-03-05	12.3884 GBP
2024-08-14	9.2824 GBP
2024-03-06	13.0044 GBP
2023-08-09	8.3787 GBP
2023-03-08	10.9747 GBP
2022-08-10	13.4558 GBP
2022-03-09	2.8336 GBP
2021-08-12	9.8844 GBP
2021-08-11	28.5733 GBP
2021-03-04	5.2380 GBP
2021-03-03	21.6825 GBP
2020-08-05	7.8495 GBP
2020-03-06	12.0961 GBP
2020-03-05	11.4476 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.