Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	308.77	314.35	308.77	314.35	264.86	11
2023-09-01	312.00	315.67	312.00	314.11	264.66	708
2023-08-31	309.09	310.88	308.51	310.29	261.44	414
2023-08-30	303.70	306.30	303.70	304.99	256.97	139
2023-08-29	301.80	302.70	300.18	302.70	255.04	111
2023-08-28	300.89	302.33	299.68	300.77	253.42	157
2023-08-25	296.72	297.54	295.04	295.04	248.59	202
2023-08-24	296.10	297.75	294.34	296.72	250.01	137
2023-08-23	299.25	299.99	298.74	299.09	252.00	96
2023-08-22	300.03	303.29	296.70	297.93	251.02	125
2023-08-21	296.67	299.53	296.04	299.53	252.37	202
2023-08-18	296.33	296.33	293.99	294.89	248.46	456
2023-08-17	296.15	299.53	295.78	296.33	249.68	139
2023-08-16	292.00	293.47	290.62	291.00	245.19	233
2023-08-15	295.49	299.02	292.88	299.02	251.94	451
2023-08-14	295.00	297.82	293.91	297.22	250.43	529
2023-08-11	297.65	299.69	296.89	299.04	251.96	409
2023-08-10	305.05	305.05	298.36	299.30	252.18	662
2023-08-09	309.07	314.28	309.07	313.13	263.83	127
2023-08-08	315.00	315.00	307.70	309.75	253.92	1,294
2023-08-07	311.65	315.16	311.65	314.50	257.82	3,392
2023-08-04	312.62	314.13	309.42	311.62	255.46	373
2023-08-03	315.09	315.09	308.49	313.31	256.84	496
2023-08-02	313.35	313.35	306.16	306.99	251.66	486
2023-08-01	312.00	314.81	311.55	313.81	257.25	127
2023-07-31	312.25	317.32	312.25	313.92	257.34	189
2023-07-28	313.90	314.08	310.50	312.26	255.98	1,098
2023-07-27	318.68	320.01	317.25	318.09	260.76	112
2023-07-26	331.85	331.85	320.01	321.12	263.25	500
2023-07-25	329.99	333.06	328.36	331.85	272.04	1,140
2023-07-24	318.04	318.45	314.75	316.69	259.61	247
2023-07-21	318.71	318.71	316.07	318.04	260.72	475
2023-07-20	320.16	322.21	319.59	320.26	262.54	96
2023-07-19	317.55	318.02	315.04	317.16	260.00	202
2023-07-18	321.98	323.40	319.69	323.08	264.85	278
2023-07-17	323.24	323.87	322.92	322.94	264.74	65
2023-07-14	330.37	330.39	328.03	328.51	269.30	210
2023-07-13	330.00	331.17	328.58	330.38	270.84	193
2023-07-12	317.21	322.67	317.21	322.55	264.42	1,995
2023-07-11	312.01	314.94	312.01	313.00	256.59	267
2023-07-10	305.00	308.60	303.79	308.20	252.65	120
2023-07-07	307.21	309.77	306.60	308.70	253.06	91
2023-07-06	310.77	310.77	305.78	310.21	254.30	62
2023-07-05	311.98	312.65	309.96	310.77	254.76	61
2023-07-04	318.50	318.50	300.00	315.04	258.26	132
2023-07-03	311.00	317.02	310.31	310.47	254.51	432
2023-06-30	309.46	310.76	305.19	305.19	250.19	823
2023-06-29	306.99	310.31	306.87	310.31	254.38	42
2023-06-28	309.99	309.99	306.91	306.99	251.66	463
2023-06-27	304.00	311.72	304.00	311.67	255.50	429
2023-06-26	304.88	306.39	303.03	304.30	249.46	681
2023-06-23	307.01	307.01	302.27	304.88	249.93	463
2023-06-22	310.00	311.72	309.09	310.67	254.68	365
2023-06-21	314.00	314.00	310.80	312.30	256.01	96
2023-06-20	317.01	317.36	314.83	316.44	259.41	78
2023-06-19	326.26	326.47	319.75	320.25	262.53	114
2023-06-16	329.07	329.07	326.26	326.26	267.46	26
2023-06-15	325.00	329.00	323.97	327.82	268.74	132
2023-06-14	324.49	331.08	324.49	325.00	266.43	154
2023-06-13	317.00	320.19	317.00	319.31	261.76	111

← NewerPage 14 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.