Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	287.50	290.30	287.50	290.01	230.62	14
2022-09-16	288.73	291.01	288.73	288.85	229.70	58
2022-09-15	289.78	292.43	289.75	290.65	231.13	43
2022-09-14	292.25	292.25	289.85	289.85	230.49	425
2022-09-13	300.56	300.87	293.91	293.91	233.72	4,130
2022-09-12	297.72	302.00	297.72	298.68	237.51	98
2022-09-09	296.30	298.49	295.00	297.71	236.74	476
2022-09-08	284.42	289.02	284.42	286.59	227.90	481
2022-09-06	290.08	290.08	285.78	286.88	228.13	3,025
2022-09-05	300.00	304.00	284.02	284.13	225.94	86
2022-09-02	285.00	288.50	281.12	284.70	226.40	8,348
2022-09-01	281.91	289.01	278.40	280.01	222.67	895
2022-08-31	290.60	293.06	289.80	292.67	232.73	1,007
2022-08-30	297.95	297.95	288.08	289.80	230.45	147
2022-08-29	299.96	302.00	298.20	298.79	237.60	56
2022-08-26	310.62	310.62	302.00	302.25	240.35	172
2022-08-25	305.70	307.13	303.00	307.13	244.23	127
2022-08-24	307.00	307.00	300.08	302.24	240.34	918
2022-08-23	306.77	311.10	305.70	311.10	247.39	26
2022-08-22	305.00	306.31	303.00	303.00	240.95	148
2022-08-19	309.69	309.69	304.42	306.00	243.33	146
2022-08-18	311.00	313.74	311.00	313.03	248.92	67
2022-08-17	309.89	309.89	306.90	307.21	244.30	86
2022-08-16	308.00	313.29	308.00	312.30	248.34	243
2022-08-15	305.09	305.09	294.50	296.98	236.16	287
2022-08-12	310.00	310.00	302.25	305.09	242.61	209
2022-08-11	303.49	314.70	299.90	314.60	250.17	355
2022-08-10	315.00	320.23	309.10	309.13	245.82	181
2022-08-09	313.44	314.00	311.34	313.18	238.34	28
2022-08-08	313.41	313.41	309.07	309.38	235.45	123
2022-08-05	313.41	313.72	311.25	312.50	237.83	15
2022-08-04	311.00	312.76	307.53	309.69	235.69	142
2022-08-03	315.58	315.58	310.74	313.66	238.71	112
2022-08-02	313.00	314.65	308.71	312.54	237.86	154
2022-08-01	316.48	316.48	310.42	311.68	237.20	881
2022-07-29	314.96	316.82	313.09	316.82	241.11	355
2022-07-28	313.41	313.41	308.87	308.87	235.06	219
2022-07-27	314.00	314.00	305.39	313.28	238.42	116
2022-07-26	318.50	318.50	314.50	315.15	239.84	301
2022-07-25	322.88	322.88	319.11	319.99	243.53	89
2022-07-22	317.44	320.00	314.45	316.48	240.85	33
2022-07-21	309.00	315.89	307.50	315.89	240.41	101
2022-07-20	308.14	311.00	308.14	310.62	236.40	31
2022-07-19	303.00	310.31	303.00	309.69	235.69	47
2022-07-18	304.71	309.57	304.71	306.05	232.92	188
2022-07-15	293.40	299.70	292.80	299.70	228.08	97
2022-07-14	305.00	305.00	294.98	296.44	225.60	470
2022-07-13	312.17	314.96	308.00	314.03	238.99	37
2022-07-12	309.38	313.72	309.38	310.09	235.99	24
2022-07-11	304.09	311.51	304.09	310.21	236.08	65
2022-07-08	311.68	314.88	310.38	310.38	236.21	181
2022-07-07	320.55	320.66	316.19	318.30	242.24	329
2022-07-06	311.55	311.55	307.51	308.98	235.15	53
2022-07-05	315.00	315.00	302.70	309.44	235.50	168
2022-07-04	322.39	322.39	319.25	320.33	243.78	22
2022-07-01	318.18	321.42	310.08	316.16	240.61	162
2022-06-30	325.00	325.00	314.28	319.44	243.11	2,050
2022-06-29	333.96	333.96	326.37	326.37	248.38	277
2022-06-28	332.00	335.00	332.00	333.04	253.46	810
2022-06-27	330.55	330.55	328.05	328.83	250.25	137

← NewerPage 18 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.