Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 370.20 | 374.28 | 367.72 | 374.28 | 328.85 | 85 |
| 2024-05-24 | 368.70 | 373.54 | 368.70 | 370.32 | 325.37 | 2,930 |
| 2024-05-23 | 371.25 | 373.25 | 368.00 | 368.00 | 323.33 | 2,462 |
| 2024-05-22 | 375.34 | 375.44 | 369.90 | 370.97 | 325.94 | 7,261 |
| 2024-05-21 | 374.31 | 378.88 | 374.31 | 375.34 | 329.78 | 6,548 |
| 2024-05-20 | 373.92 | 377.34 | 372.81 | 372.81 | 327.56 | 8,474 |
| 2024-05-17 | 371.01 | 375.92 | 371.01 | 373.91 | 328.52 | 6,946 |
| 2024-05-16 | 364.68 | 368.80 | 364.24 | 368.80 | 324.03 | 14,259 |
| 2024-05-15 | 363.24 | 363.24 | 356.76 | 361.74 | 317.83 | 154 |
| 2024-05-14 | 359.16 | 360.24 | 356.87 | 358.08 | 314.61 | 2,070 |
| 2024-05-13 | 358.20 | 362.15 | 357.85 | 360.50 | 316.74 | 86 |
| 2024-05-10 | 362.10 | 362.50 | 360.36 | 360.36 | 316.62 | 12,038 |
| 2024-05-09 | 357.70 | 361.80 | 357.70 | 360.64 | 316.86 | 10,072 |
| 2024-05-08 | 350.28 | 352.44 | 350.27 | 350.98 | 308.38 | 6,131 |
| 2024-05-07 | 355.49 | 356.65 | 354.22 | 355.04 | 311.94 | 57 |
| 2024-05-06 | 352.10 | 354.55 | 351.05 | 353.50 | 310.59 | 2,063 |
| 2024-05-03 | 346.85 | 350.35 | 346.85 | 350.35 | 307.82 | 2,062 |
| 2024-05-02 | 352.80 | 352.80 | 345.10 | 349.78 | 307.32 | 11,473 |
| 2024-04-30 | 354.80 | 355.74 | 352.12 | 352.80 | 309.98 | 2,080 |
| 2024-04-29 | 351.39 | 353.24 | 350.00 | 353.24 | 310.36 | 2,547 |
| 2024-04-26 | 351.40 | 351.41 | 348.95 | 349.33 | 306.93 | 4,169 |
| 2024-04-25 | 348.62 | 351.40 | 345.45 | 347.61 | 305.42 | 8,365 |
| 2024-04-24 | 348.34 | 351.22 | 348.34 | 350.78 | 308.20 | 2,643 |
| 2024-04-23 | 342.41 | 343.00 | 340.65 | 341.25 | 299.83 | 2,295 |
| 2024-04-22 | 348.61 | 348.61 | 346.50 | 348.60 | 306.29 | 2,107 |
| 2024-04-19 | 348.33 | 350.70 | 346.50 | 348.47 | 306.17 | 4,155 |
| 2024-04-18 | 354.01 | 355.60 | 347.00 | 347.00 | 304.88 | 2,103 |
| 2024-04-17 | 354.00 | 354.97 | 348.70 | 349.82 | 307.36 | 7,439 |
| 2024-04-16 | 343.20 | 347.08 | 341.60 | 346.32 | 304.28 | 8,179 |
| 2024-04-15 | 342.37 | 352.24 | 342.37 | 344.83 | 302.97 | 6,301 |
| 2024-04-12 | 343.01 | 348.16 | 338.30 | 338.30 | 297.24 | 10,123 |
| 2024-04-11 | 337.99 | 337.99 | 332.31 | 337.49 | 296.52 | 60 |
| 2024-04-10 | 333.20 | 338.00 | 331.50 | 338.00 | 296.97 | 3,665 |
| 2024-04-09 | 338.05 | 338.05 | 333.80 | 336.93 | 296.03 | 2,260 |
| 2024-04-08 | 329.92 | 332.84 | 328.64 | 331.84 | 291.56 | 4,120 |
| 2024-04-05 | 318.96 | 320.32 | 317.24 | 319.68 | 280.88 | 94 |
| 2024-04-04 | 327.69 | 327.69 | 321.20 | 323.00 | 283.79 | 2,264 |
| 2024-04-03 | 329.29 | 330.00 | 324.38 | 326.04 | 286.46 | 20,410 |
| 2024-04-02 | 329.00 | 329.00 | 327.68 | 328.64 | 288.75 | 4,391 |
| 2024-04-01 | 320.36 | 326.40 | 320.36 | 325.44 | 285.94 | 14,515 |
| 2024-03-28 | 318.10 | 320.00 | 315.52 | 319.70 | 280.89 | 12,138 |
| 2024-03-27 | 312.79 | 316.15 | 312.79 | 315.79 | 277.46 | 10,058 |
| 2024-03-26 | 314.24 | 314.24 | 310.22 | 310.95 | 273.21 | 124 |
| 2024-03-25 | 317.12 | 319.19 | 315.49 | 315.49 | 277.19 | 176 |
| 2024-03-22 | 318.67 | 318.67 | 315.84 | 317.12 | 278.63 | 65 |
| 2024-03-21 | 320.96 | 322.45 | 319.04 | 320.50 | 281.60 | 57 |
| 2024-03-20 | 315.43 | 318.67 | 314.90 | 318.67 | 279.99 | 156 |
| 2024-03-19 | 316.51 | 317.75 | 309.69 | 309.69 | 272.10 | 203 |
| 2024-03-18 | 314.65 | 314.65 | 311.79 | 311.79 | 273.94 | 356 |
| 2024-03-15 | 308.76 | 310.93 | 308.45 | 310.45 | 272.77 | 390 |
| 2024-03-14 | 314.34 | 314.34 | 308.00 | 309.69 | 272.10 | 173 |
| 2024-03-13 | 311.88 | 315.58 | 309.69 | 314.34 | 276.18 | 449 |
| 2024-03-12 | 316.07 | 316.07 | 311.86 | 311.88 | 274.02 | 783 |
| 2024-03-11 | 308.00 | 312.21 | 304.03 | 308.24 | 270.82 | 522 |
| 2024-03-08 | 313.97 | 316.51 | 312.00 | 312.21 | 274.31 | 1,052 |
| 2024-03-07 | 308.81 | 317.50 | 308.81 | 314.95 | 276.72 | 603 |
| 2024-03-06 | 322.15 | 327.68 | 317.00 | 321.09 | 282.11 | 166 |
| 2024-03-05 | 317.00 | 322.28 | 316.50 | 316.93 | 267.03 | 263 |
| 2024-03-04 | 323.21 | 323.21 | 319.70 | 320.32 | 269.89 | 61 |
| 2024-03-01 | 320.72 | 323.82 | 319.68 | 323.20 | 272.32 | 811 |
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.