Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	345.03	351.65	345.03	347.23	292.56	3,397
2023-11-30	342.24	343.00	339.99	339.99	286.46	49
2023-11-29	341.01	341.01	336.72	336.94	283.89	18
2023-11-28	337.96	337.96	337.96	337.96	284.75	3
2023-11-27	340.00	340.00	340.00	340.00	286.47	5
2023-11-24	338.30	342.03	338.30	338.98	285.61	57
2023-11-23	341.09	341.09	334.00	334.00	281.42	24
2023-11-22	345.51	345.51	339.34	341.09	287.39	182
2023-11-21	338.50	345.24	338.50	345.24	290.89	1,393
2023-11-20	334.62	337.87	334.62	335.61	282.77	220
2023-11-17	330.33	335.28	330.33	335.20	282.43	232
2023-11-16	329.67	330.33	327.50	330.33	278.32	157
2023-11-14	330.00	331.52	330.00	331.50	279.31	38
2023-11-13	321.60	322.88	320.49	320.49	270.03	712
2023-11-10	318.40	321.28	317.20	320.80	270.29	85
2023-11-09	318.04	321.06	317.70	320.96	270.43	547
2023-11-08	315.52	317.76	314.56	317.00	267.09	1,081
2023-11-07	321.19	321.19	314.50	314.50	264.99	806
2023-11-06	328.11	328.16	326.08	326.96	275.48	309
2023-11-03	325.40	326.83	324.72	325.55	274.30	604
2023-11-01	324.48	325.93	319.47	319.47	269.17	117
2023-10-31	324.41	325.11	323.36	323.36	272.45	19
2023-10-30	321.92	325.15	321.92	322.95	272.11	232
2023-10-27	315.27	318.29	315.27	318.29	268.18	255
2023-10-26	315.35	315.84	313.60	315.84	266.12	4
2023-10-25	318.37	319.27	314.03	316.34	266.54	245
2023-10-24	306.35	311.55	306.35	311.40	262.37	90
2023-10-23	306.34	306.34	301.50	303.00	255.30	546
2023-10-20	310.97	310.97	305.01	305.28	257.22	32
2023-10-19	314.28	314.28	312.00	312.00	262.88	31
2023-10-18	320.00	320.00	314.98	314.98	265.39	23
2023-10-17	320.76	324.65	320.76	324.65	273.54	68
2023-10-16	320.35	326.90	320.35	324.00	272.99	1,452
2023-10-13	315.32	318.07	314.24	317.12	267.19	117
2023-10-11	318.98	319.04	317.12	317.12	267.19	3,102
2023-10-10	317.60	318.06	317.60	318.06	267.99	4
2023-10-09	320.00	320.00	313.34	313.53	264.17	263
2023-10-06	315.50	321.98	315.50	321.98	271.29	594
2023-10-05	315.49	315.50	314.33	315.50	265.83	487
2023-10-04	311.54	315.52	310.72	312.00	262.88	65
2023-10-03	312.50	317.08	312.50	317.08	267.16	240
2023-10-02	326.73	326.73	317.20	317.71	267.69	18
2023-09-29	322.00	323.22	318.72	320.32	269.89	71
2023-09-28	313.06	323.95	313.06	323.00	272.15	62
2023-09-27	315.00	315.58	313.06	313.06	263.77	820
2023-09-26	307.81	313.10	307.81	310.00	261.19	209
2023-09-25	312.30	313.59	308.00	313.59	264.22	189
2023-09-22	316.03	316.93	316.03	316.75	266.88	25
2023-09-21	318.08	318.08	313.55	314.56	265.04	24
2023-09-20	321.28	321.28	319.36	320.32	269.89	104
2023-09-19	319.17	319.17	317.15	318.75	268.57	25
2023-09-18	317.76	319.45	316.27	316.27	266.48	45
2023-09-15	323.68	325.00	320.35	320.35	269.92	143
2023-09-14	321.01	322.00	319.30	321.16	270.60	282
2023-09-13	309.65	312.48	308.89	309.08	260.42	214
2023-09-12	312.00	314.96	312.00	313.41	264.07	380
2023-09-11	313.00	314.50	311.60	311.60	262.54	142
2023-09-08	303.00	305.99	301.63	305.20	257.15	192
2023-09-06	315.80	315.80	312.88	315.40	265.74	344
2023-09-05	314.90	319.85	314.90	317.61	267.61	559

← NewerPage 13 of 21 · 1,248 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.