Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	320.72	323.82	319.68	323.20	272.32	811
2024-02-29	317.02	324.48	317.02	320.72	270.23	70
2024-02-28	320.50	320.50	316.48	316.76	266.89	788
2024-02-27	316.87	325.44	316.87	320.84	270.33	73
2024-02-26	329.00	329.00	320.00	320.50	270.04	190
2024-02-23	329.18	331.98	328.98	329.20	277.37	106
2024-02-22	325.72	326.40	324.00	326.40	275.01	1,256
2024-02-21	326.08	326.08	320.96	322.56	271.78	276
2024-02-20	333.13	333.20	324.02	326.06	274.73	386
2024-02-19	348.49	348.49	339.21	345.98	291.51	424
2024-02-16	345.07	348.16	344.50	345.98	291.51	51
2024-02-15	334.58	336.83	332.76	336.27	283.33	20
2024-02-14	332.97	333.65	331.65	333.65	281.12	37
2024-02-09	337.28	337.28	334.47	335.67	282.82	406
2024-02-08	340.34	341.70	338.27	340.34	286.76	67
2024-02-07	339.31	339.32	337.62	338.65	285.33	34
2024-02-06	337.96	339.66	337.62	339.66	286.19	62
2024-02-05	335.58	337.95	335.58	336.80	283.78	23
2024-02-02	343.62	343.62	342.72	342.72	288.76	15
2024-02-01	345.10	345.78	342.46	343.62	289.52	682
2024-01-31	347.58	348.61	344.40	345.10	290.77	55
2024-01-30	348.25	349.30	346.15	347.55	292.83	925
2024-01-29	347.25	351.40	346.85	351.40	296.08	137
2024-01-26	348.25	349.30	347.20	347.20	292.54	800
2024-01-25	344.61	345.30	341.70	344.08	289.91	515
2024-01-24	345.79	347.82	344.42	344.42	290.20	37
2024-01-23	342.13	345.44	340.34	340.34	286.76	125
2024-01-22	332.49	339.70	331.50	335.58	282.75	67
2024-01-19	339.32	339.33	335.92	338.93	285.57	66
2024-01-18	339.21	341.98	339.21	341.98	288.14	55
2024-01-17	338.00	338.00	335.58	336.65	283.65	655
2024-01-16	342.00	344.08	339.45	341.36	287.62	706
2024-01-15	339.56	345.26	338.00	344.44	290.21	471
2024-01-12	342.45	345.78	340.00	340.00	286.47	80
2024-01-11	344.51	344.51	340.00	342.46	288.54	51
2024-01-10	345.00	346.50	344.00	344.51	290.27	137
2024-01-09	351.07	351.33	346.96	351.33	296.02	528
2024-01-08	355.00	355.25	351.75	354.61	298.78	52
2024-01-05	353.52	357.17	352.08	354.60	298.77	1,554
2024-01-04	362.16	362.16	356.00	356.40	300.29	116
2024-01-03	365.04	365.04	359.33	361.90	304.92	342
2024-01-02	361.08	366.84	361.08	365.04	307.57	485
2023-12-28	362.88	363.24	359.49	359.49	302.89	620
2023-12-27	358.56	361.38	358.56	361.38	304.49	104
2023-12-26	360.36	360.36	357.54	357.68	301.37	24
2023-12-22	361.76	361.76	359.65	360.25	303.53	9
2023-12-21	360.36	360.72	359.28	360.18	303.47	18
2023-12-20	359.01	360.05	357.10	357.10	300.88	23
2023-12-19	360.00	360.00	358.83	359.02	302.50	115
2023-12-18	361.19	364.32	359.28	360.05	303.37	89
2023-12-15	361.01	361.50	357.79	357.79	301.46	50
2023-12-14	352.07	354.56	350.69	354.00	298.27	45
2023-12-13	345.10	347.48	342.72	345.74	291.31	602
2023-12-12	345.79	346.46	342.00	342.00	288.16	264
2023-12-11	344.08	344.08	341.70	341.70	287.90	582
2023-12-08	353.15	353.15	343.00	346.12	291.63	128
2023-12-07	343.64	347.10	343.64	346.30	291.78	1,016
2023-12-06	338.51	344.42	338.38	338.38	285.11	207
2023-12-05	341.60	341.70	336.94	338.50	285.21	77
2023-12-04	347.21	347.21	339.59	341.60	287.82	185

← NewerPage 12 of 21 · 1,253 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.