Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	315.00	315.00	309.25	310.24	254.33	224
2023-06-09	314.12	317.50	314.12	315.00	258.23	191
2023-06-07	317.98	317.98	312.33	314.12	257.51	177
2023-06-06	311.23	313.04	310.60	311.74	255.56	694
2023-06-05	310.77	311.25	308.12	310.60	254.62	492
2023-06-02	315.80	316.53	312.87	313.17	256.73	245
2023-06-01	306.89	308.90	305.54	305.91	250.78	322
2023-05-31	304.00	304.40	299.60	299.60	245.60	73
2023-05-30	305.74	308.97	303.12	303.91	249.14	243
2023-05-29	302.99	305.74	302.11	305.74	250.64	9
2023-05-26	301.81	307.31	301.81	304.04	249.24	301
2023-05-25	298.28	298.65	294.96	298.65	244.83	138
2023-05-24	298.58	298.58	292.55	292.55	239.82	687
2023-05-23	307.49	307.49	301.70	301.70	247.33	429
2023-05-22	305.75	307.97	305.75	307.49	252.07	169
2023-05-19	311.13	311.13	307.36	309.41	253.65	46
2023-05-18	306.00	307.31	304.28	305.75	250.65	1,291
2023-05-17	308.71	321.65	308.34	321.65	263.68	326
2023-05-16	306.40	306.80	302.74	304.00	249.21	413
2023-05-15	303.80	308.82	303.80	307.24	251.87	508
2023-05-12	302.16	304.90	302.16	303.96	249.18	186
2023-05-11	309.99	309.99	302.31	303.15	248.51	508
2023-05-10	318.84	321.43	310.23	312.93	256.53	428
2023-05-09	319.00	320.12	316.86	318.84	261.38	363
2023-05-08	319.13	321.45	318.83	319.40	261.84	435
2023-05-05	310.51	315.88	310.51	315.06	258.28	196
2023-05-04	307.84	310.51	306.64	307.00	251.67	1,290
2023-05-03	312.10	315.52	308.45	309.16	253.44	595
2023-05-02	315.33	315.33	309.55	312.09	255.84	2,712
2023-04-28	316.62	319.82	316.51	319.12	261.61	2,235
2023-04-27	318.15	318.15	315.70	316.62	259.56	2,741
2023-04-26	324.12	324.12	317.37	317.37	260.17	1,956
2023-04-25	316.01	317.00	313.80	314.33	257.68	18,986
2023-04-24	325.99	328.03	324.15	325.08	266.49	6,619
2023-04-20	351.48	351.48	338.50	338.89	277.81	4,240
2023-04-19	349.34	351.88	347.40	351.48	288.13	5,486
2023-04-18	345.60	349.26	345.60	349.01	286.11	10,628
2023-04-17	342.00	343.90	339.42	341.13	279.65	8,648
2023-04-14	342.70	344.00	335.58	337.01	276.27	10,745
2023-04-13	340.26	346.59	340.26	344.24	282.20	30,899
2023-04-12	347.12	347.12	342.06	343.80	281.84	27,807
2023-04-11	345.64	351.21	345.64	349.48	286.49	597
2023-04-10	340.50	341.29	338.35	340.20	278.89	2,167
2023-04-06	337.63	350.87	336.79	350.87	287.63	2,144
2023-04-05	336.40	338.04	335.22	337.61	276.76	2,462
2023-04-04	345.45	345.45	339.02	339.36	278.20	6,213
2023-04-03	343.48	347.25	341.82	345.45	283.19	2,539
2023-03-31	346.48	348.24	345.63	346.96	284.43	7,871
2023-03-30	347.02	348.84	346.05	346.52	284.07	4,486
2023-03-29	345.00	345.44	342.91	342.91	281.11	7,111
2023-03-28	338.98	345.00	338.98	345.00	282.82	10,704
2023-03-27	339.44	341.02	337.95	338.92	277.84	386
2023-03-24	341.70	344.45	339.44	339.44	278.26	60
2023-03-23	338.98	346.45	338.98	341.92	280.30	4,166
2023-03-22	345.75	346.59	340.47	340.47	279.11	244
2023-03-21	349.81	351.44	343.70	345.51	283.24	2,155
2023-03-20	345.80	348.90	345.80	348.36	285.58	4,490
2023-03-17	341.04	343.00	338.20	341.70	280.12	22,281
2023-03-16	340.00	343.51	338.40	338.97	277.88	6,023
2023-03-15	363.24	363.24	343.56	347.39	284.78	19,593

← NewerPage 15 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.