Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	372.71	380.00	370.00	370.00	294.23	2,253
2022-12-14	379.24	380.00	372.69	373.57	297.07	5,502
2022-12-13	376.53	387.89	376.53	379.24	301.57	334
2022-12-12	379.32	380.75	376.53	376.53	299.42	13,202
2022-12-09	376.00	382.58	376.00	382.15	303.89	4,474
2022-12-08	369.00	376.29	369.00	376.29	299.23	19,522
2022-12-07	362.44	365.76	362.44	365.76	290.86	77
2022-12-06	369.27	371.52	367.71	367.71	292.41	209
2022-12-05	368.00	376.75	366.84	366.84	291.71	384
2022-12-02	358.55	365.20	351.71	365.20	290.41	89
2022-12-01	360.00	361.44	358.90	360.43	286.62	3,109
2022-11-30	359.45	363.96	355.72	357.12	283.98	86
2022-11-29	357.53	360.00	356.90	359.45	285.84	192
2022-11-28	350.01	352.56	350.00	350.00	278.32	52
2022-11-25	354.52	354.70	352.95	354.55	281.94	144
2022-11-24	354.99	358.19	354.99	358.19	284.84	20
2022-11-23	352.00	354.99	352.00	354.99	282.29	43
2022-11-22	344.90	350.10	344.90	349.48	277.91	56
2022-11-21	349.00	349.00	337.40	341.95	271.92	75
2022-11-18	349.00	351.75	349.00	350.00	278.32	136
2022-11-17	347.40	351.89	344.40	349.52	277.94	10,988
2022-11-16	348.43	348.43	342.66	347.40	276.26	3,574
2022-11-14	344.15	344.84	337.29	344.60	274.03	126
2022-11-11	328.83	348.32	328.83	344.15	273.67	11,429
2022-11-10	309.00	326.00	308.75	326.00	259.24	231
2022-11-09	307.37	307.37	301.91	301.91	240.08	78
2022-11-08	305.13	309.01	305.13	305.90	243.25	91
2022-11-07	296.00	302.22	296.00	302.22	240.33	1,143
2022-11-04	293.00	295.50	288.80	292.44	232.55	193
2022-11-03	278.88	278.88	268.10	271.85	216.18	764
2022-11-01	274.07	287.63	274.07	281.21	223.62	7,441
2022-10-31	281.00	282.95	275.00	275.68	219.22	184
2022-10-28	288.00	288.00	280.71	280.99	223.45	196
2022-10-27	293.06	293.06	288.20	288.20	229.18	277
2022-10-26	293.00	305.67	293.00	305.67	243.07	220
2022-10-25	290.73	291.00	290.06	291.00	231.41	31
2022-10-24	285.80	289.34	284.50	285.96	227.40	155
2022-10-21	278.91	286.64	278.91	285.86	227.32	37
2022-10-20	279.55	283.46	277.00	278.91	221.79	85
2022-10-19	286.03	286.48	283.00	283.00	225.04	56
2022-10-18	290.82	291.99	286.03	286.03	227.45	76
2022-10-17	293.88	293.88	290.27	291.46	231.77	308
2022-10-14	295.41	295.41	286.34	287.16	228.35	190
2022-10-13	287.97	298.35	287.97	295.41	234.91	203
2022-10-11	298.48	298.63	293.18	296.51	235.79	68
2022-10-10	301.09	301.09	298.40	298.48	237.35	80
2022-10-07	296.50	300.30	296.05	297.86	236.86	700
2022-10-06	299.61	301.31	297.00	297.11	236.26	277
2022-10-05	305.45	306.73	300.69	305.02	242.55	118
2022-10-04	301.99	307.00	297.40	305.45	242.90	288
2022-10-03	297.00	297.54	292.22	296.37	235.68	5,414
2022-09-30	297.72	301.01	295.00	296.95	236.14	48
2022-09-29	293.00	297.72	293.00	297.72	236.75	73
2022-09-28	284.00	289.09	284.00	289.09	229.89	628
2022-09-27	279.62	281.43	279.00	281.29	223.68	54
2022-09-26	271.80	278.84	271.53	276.60	219.95	127
2022-09-23	283.61	283.61	270.85	271.88	216.20	179
2022-09-22	288.35	288.35	283.14	283.61	225.53	46
2022-09-21	281.75	281.75	276.65	276.65	219.99	179
2022-09-20	290.00	290.00	281.88	284.98	226.62	256

← NewerPage 17 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.