Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	318.85	328.65	318.00	327.71	249.40	170
2022-06-23	320.00	321.93	313.88	318.36	242.29	15,720
2022-06-22	334.98	334.98	322.00	325.95	248.06	102
2022-06-21	336.14	337.63	334.31	337.63	256.95	85
2022-06-20	331.00	335.49	327.91	331.46	252.26	34
2022-06-17	348.50	348.50	328.60	331.51	252.29	9,545
2022-06-15	346.60	358.02	346.60	348.16	264.96	160
2022-06-14	348.25	348.25	343.78	346.58	263.76	288
2022-06-13	347.00	356.13	347.00	353.00	268.65	102
2022-06-10	360.01	360.01	353.83	356.66	271.43	806
2022-06-09	372.80	372.96	365.43	366.30	278.77	87
2022-06-08	375.41	376.90	372.80	372.80	283.72	712
2022-06-07	370.00	382.28	370.00	381.62	290.43	156
2022-06-06	360.00	364.60	358.92	363.64	276.75	100
2022-06-03	360.54	361.07	357.50	357.69	272.22	11,792
2022-06-02	354.79	363.75	354.79	362.95	276.22	295
2022-06-01	347.20	352.79	347.20	348.00	264.84	12,151
2022-05-31	350.31	354.89	347.45	354.89	270.09	1,648
2022-05-30	342.39	349.76	342.35	349.76	266.18	532
2022-05-27	347.48	347.48	343.74	347.23	264.26	11,842
2022-05-26	349.00	349.00	341.96	342.30	260.50	128
2022-05-25	345.77	348.50	345.02	348.50	265.22	2,798
2022-05-24	338.00	342.73	333.89	342.69	260.80	4,496
2022-05-23	340.51	340.86	337.29	338.44	257.57	7,489
2022-05-20	340.49	340.75	331.66	337.17	256.60	651
2022-05-19	335.59	335.59	331.16	333.41	253.74	158
2022-05-18	337.61	337.61	331.16	331.16	252.03	169
2022-05-17	341.82	342.00	338.53	341.70	260.05	278
2022-05-16	332.48	332.48	332.48	332.48	253.03	0
2022-05-13	335.00	337.25	330.34	332.48	253.03	154
2022-05-12	330.00	330.50	326.40	330.50	251.52	12,807
2022-05-11	341.54	343.85	336.26	337.70	257.00	148
2022-05-10	337.62	337.62	330.71	332.60	253.12	301
2022-05-09	342.00	342.00	332.83	335.66	255.45	13,825
2022-05-06	345.54	346.15	342.46	344.23	261.97	1,335
2022-05-05	354.90	354.90	343.70	344.32	262.04	275
2022-05-04	352.48	353.81	346.00	353.81	269.26	346
2022-05-03	360.85	361.99	352.02	352.48	268.25	377
2022-05-02	357.70	360.85	352.11	360.85	274.62	958
2022-04-29	353.76	358.74	351.92	351.92	267.83	484
2022-04-28	361.00	361.00	353.17	353.75	269.22	7,061
2022-04-27	354.07	361.42	354.07	357.98	272.44	94
2022-04-26	345.44	347.19	341.73	343.98	261.78	930
2022-04-25	345.00	345.79	338.94	345.00	262.56	5,486
2022-04-22	359.94	359.94	347.89	349.65	266.10	163
2022-04-20	370.00	370.00	354.20	362.14	275.60	170
2022-04-19	383.01	383.01	375.63	376.57	286.59	128
2022-04-18	384.93	387.22	383.80	383.80	292.09	312
2022-04-14	386.08	389.12	384.93	384.93	292.95	130
2022-04-13	377.39	383.42	377.39	382.00	290.72	1,479
2022-04-12	373.00	384.00	373.00	384.00	292.24	1,315
2022-04-11	373.00	379.12	373.00	374.81	285.25	91
2022-04-08	386.46	386.46	377.02	377.02	286.93	1,683
2022-04-07	378.91	385.31	378.91	384.07	292.29	142
2022-04-06	377.41	380.36	375.93	378.91	288.37	1,060
2022-04-05	374.00	378.88	373.87	375.18	285.53	5,014
2022-04-04	382.22	382.22	373.87	373.87	284.53	286
2022-04-01	385.00	389.11	383.35	384.09	292.31	2,191
2022-03-31	388.36	388.36	381.90	385.00	293.00	412
2022-03-30	378.15	388.87	378.15	388.87	295.95	332

← NewerPage 19 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.