Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	357.85	365.15	357.85	363.24	297.77	2,745
2023-03-13	353.00	360.07	350.33	360.07	295.18	12,157
2023-03-10	353.88	358.03	352.65	358.00	293.48	3,578
2023-03-09	354.05	357.48	350.00	352.08	288.63	7,207
2023-03-08	364.00	372.00	360.00	365.47	299.60	8,324
2023-03-07	375.20	375.20	365.17	366.26	291.25	3,337
2023-03-06	379.26	381.01	373.82	373.85	297.29	16,131
2023-03-03	389.90	392.11	388.08	390.60	310.61	2,561
2023-03-02	378.36	384.01	376.43	383.70	305.12	17,328
2023-03-01	379.30	380.85	375.51	376.67	299.53	10,819
2023-02-28	360.89	368.63	360.89	365.40	290.57	15,085
2023-02-27	363.96	363.96	355.17	359.40	285.80	615
2023-02-24	360.00	360.64	355.71	356.82	283.75	4,170
2023-02-23	374.00	374.00	363.24	366.48	291.43	2,165
2023-02-22	379.50	381.52	374.54	374.54	297.84	5,113
2023-02-17	386.40	386.57	382.80	383.10	304.64	18,103
2023-02-16	390.62	393.80	388.40	390.90	310.85	4,096
2023-02-15	375.98	391.88	375.98	391.88	311.63	638
2023-02-14	384.34	389.13	382.48	386.30	307.19	6,127
2023-02-13	379.25	382.88	379.00	382.48	304.15	87
2023-02-10	384.75	385.22	381.21	381.21	303.14	4,385
2023-02-09	392.26	396.77	392.00	392.73	312.30	12,622
2023-02-08	387.28	388.50	375.32	375.32	298.46	1,116
2023-02-07	383.00	388.49	381.44	388.49	308.93	24,807
2023-02-06	379.72	382.99	379.72	380.20	302.34	8,994
2023-02-03	386.00	387.44	382.50	383.52	304.98	11,069
2023-02-02	390.00	390.00	374.99	385.00	306.16	58,174
2023-02-01	396.56	407.94	391.32	407.94	324.40	3,154
2023-01-31	405.51	407.99	398.00	407.99	324.44	1,270
2023-01-30	402.19	406.94	400.15	405.52	322.47	2,289
2023-01-27	401.72	405.00	398.47	405.00	322.06	5,108
2023-01-26	408.35	409.11	404.93	407.57	324.10	2,523
2023-01-25	402.20	406.00	400.96	406.00	322.85	2,176
2023-01-24	401.63	405.85	399.78	404.98	322.04	2,858
2023-01-23	410.12	411.22	405.35	407.94	324.40	150
2023-01-20	404.33	407.60	403.19	404.70	321.82	4,272
2023-01-19	395.47	404.07	395.47	401.26	319.09	168
2023-01-18	388.10	398.16	388.10	395.47	314.48	972
2023-01-17	391.18	391.59	387.17	388.10	308.62	13,178
2023-01-16	395.93	403.16	395.49	403.08	320.53	189
2023-01-13	395.43	395.93	391.55	395.93	314.85	721
2023-01-12	398.43	400.04	392.12	395.44	314.46	156
2023-01-11	393.91	396.76	389.00	389.00	309.34	2,766
2023-01-10	390.78	393.01	390.62	391.55	311.36	2,042
2023-01-09	392.15	397.05	390.90	390.90	310.85	4,291
2023-01-06	387.18	387.40	386.78	387.00	307.75	6,197
2023-01-05	389.12	389.12	384.93	384.93	306.10	2,015
2023-01-04	385.30	391.76	385.30	389.12	309.43	2,652
2023-01-03	380.59	386.95	380.59	385.30	306.39	12,882
2023-01-02	382.00	383.95	375.00	383.94	305.31	137
2022-12-29	370.58	380.00	370.58	380.00	302.18	6,591
2022-12-28	379.05	380.44	371.53	371.53	295.44	4,227
2022-12-27	368.00	379.05	368.00	379.05	301.42	12,759
2022-12-26	362.93	367.14	362.93	364.80	290.09	358
2022-12-23	365.18	365.18	360.76	362.93	288.61	6,042
2022-12-22	366.92	366.92	358.83	362.62	288.36	8,044
2022-12-21	363.50	368.61	363.50	366.92	291.78	699
2022-12-20	365.30	365.73	362.41	363.51	289.07	2,346
2022-12-19	367.40	371.97	364.00	364.00	289.46	10,781
2022-12-16	368.80	368.80	364.00	367.40	292.16	5,300

← NewerPage 16 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.