Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 468.27 | 468.27 | 464.36 | 464.50 | 455.26 | 26 |
| 2026-07-22 | 464.87 | 468.56 | 464.87 | 466.22 | 456.95 | 33 |
| 2026-07-21 | 456.11 | 460.91 | 456.11 | 459.34 | 450.20 | 24 |
| 2026-07-20 | 458.00 | 458.00 | 452.52 | 452.52 | 443.52 | 71 |
| 2026-07-17 | 456.50 | 464.77 | 456.00 | 463.20 | 453.99 | 83 |
| 2026-07-16 | 464.00 | 465.11 | 461.86 | 462.08 | 452.89 | 16 |
| 2026-07-15 | 474.86 | 476.72 | 469.70 | 473.54 | 464.12 | 1,425 |
| 2026-07-14 | 463.28 | 473.34 | 463.28 | 473.34 | 463.92 | 802 |
| 2026-07-13 | 463.89 | 465.08 | 460.64 | 461.45 | 452.27 | 1,582 |
| 2026-07-10 | 463.93 | 465.82 | 462.19 | 463.89 | 454.66 | 123 |
| 2026-07-09 | 462.91 | 462.91 | 458.00 | 458.99 | 449.86 | 98 |
| 2026-07-08 | 488.88 | 489.45 | 451.99 | 458.31 | 449.19 | 1,678 |
| 2026-07-07 | 472.35 | 475.10 | 469.10 | 469.60 | 460.26 | 1,663 |
| 2026-07-06 | 489.50 | 489.50 | 480.26 | 481.98 | 472.39 | 1,026 |
| 2026-07-03 | 494.75 | 503.77 | 472.00 | 489.50 | 479.76 | 249 |
| 2026-07-02 | 486.32 | 492.88 | 484.19 | 484.19 | 474.56 | 579 |
| 2026-07-01 | 480.19 | 490.03 | 478.23 | 488.30 | 478.59 | 932 |
| 2026-06-30 | 489.00 | 496.21 | 489.00 | 489.82 | 480.08 | 700 |
| 2026-06-29 | 489.73 | 489.73 | 484.28 | 484.28 | 474.65 | 957 |
| 2026-06-26 | 504.72 | 504.72 | 483.40 | 483.88 | 474.25 | 466 |
| 2026-06-25 | 498.25 | 504.72 | 490.90 | 504.72 | 494.68 | 1,588 |
| 2026-06-24 | 494.00 | 494.00 | 477.26 | 477.26 | 467.77 | 1,369 |
| 2026-06-23 | 499.86 | 499.86 | 494.00 | 494.00 | 484.17 | 12,646 |
| 2026-06-22 | 510.18 | 511.97 | 504.30 | 504.30 | 494.27 | 490 |
| 2026-06-19 | 514.00 | 514.00 | 514.00 | 514.00 | 503.78 | 102 |
| 2026-06-18 | 523.26 | 523.26 | 515.00 | 515.00 | 504.76 | 993 |
| 2026-06-17 | 541.70 | 541.70 | 522.01 | 522.01 | 511.63 | 4,569 |
| 2026-06-16 | 539.00 | 541.84 | 539.00 | 541.70 | 530.92 | 628 |
| 2026-06-15 | 524.30 | 539.00 | 524.30 | 539.00 | 528.28 | 3,261 |
| 2026-06-12 | 529.27 | 535.20 | 528.22 | 535.00 | 524.36 | 1,830 |
| 2026-06-11 | 523.66 | 527.10 | 519.54 | 527.10 | 516.62 | 2,007 |
| 2026-06-10 | 522.13 | 530.80 | 513.18 | 530.80 | 520.24 | 3,656 |
| 2026-06-09 | 527.00 | 527.00 | 514.62 | 524.80 | 514.36 | 1,308 |
| 2026-06-08 | 522.38 | 525.58 | 521.61 | 523.20 | 512.79 | 2,898 |
| 2026-06-05 | 535.22 | 535.22 | 517.28 | 518.58 | 508.26 | 6,912 |
| 2026-06-03 | 552.17 | 552.17 | 546.96 | 549.57 | 538.64 | 2,707 |
| 2026-06-02 | 553.69 | 562.75 | 552.93 | 561.00 | 549.84 | 2,577 |
| 2026-06-01 | 546.41 | 547.18 | 533.93 | 543.00 | 532.20 | 3,033 |
| 2026-05-29 | 539.83 | 547.31 | 537.39 | 541.00 | 530.24 | 1,328 |
| 2026-05-28 | 525.01 | 538.62 | 525.01 | 534.80 | 524.16 | 2,067 |
| 2026-05-27 | 537.34 | 539.01 | 527.50 | 527.50 | 517.01 | 1,210 |
| 2026-05-26 | 533.89 | 537.72 | 533.89 | 536.30 | 525.63 | 1,564 |
| 2026-05-25 | 509.48 | 529.48 | 509.48 | 524.50 | 514.07 | 132 |
| 2026-05-22 | 529.48 | 529.48 | 517.86 | 519.88 | 509.54 | 1,422 |
| 2026-05-21 | 516.89 | 525.59 | 516.81 | 524.23 | 513.80 | 607 |
| 2026-05-20 | 514.58 | 518.90 | 512.29 | 518.90 | 508.58 | 1,095 |
| 2026-05-19 | 505.16 | 511.87 | 502.36 | 507.96 | 497.86 | 4,464 |
| 2026-05-18 | 524.50 | 524.50 | 513.84 | 513.84 | 503.62 | 3,927 |
| 2026-05-15 | 522.96 | 526.60 | 520.29 | 525.37 | 514.92 | 4,682 |
| 2026-05-14 | 554.12 | 554.12 | 545.00 | 547.86 | 536.96 | 1,602 |
| 2026-05-13 | 540.00 | 562.14 | 540.00 | 561.28 | 550.12 | 4,528 |
| 2026-05-12 | 525.60 | 537.93 | 524.64 | 537.51 | 526.82 | 7,065 |
| 2026-05-11 | 520.00 | 531.65 | 520.00 | 529.08 | 518.56 | 5,868 |
| 2026-05-08 | 514.30 | 517.44 | 513.27 | 515.12 | 504.87 | 3,693 |
| 2026-05-07 | 522.27 | 522.27 | 508.60 | 508.60 | 498.48 | 6,277 |
| 2026-05-06 | 495.54 | 520.89 | 495.54 | 520.43 | 510.08 | 6,875 |
| 2026-05-05 | 490.94 | 495.54 | 490.94 | 495.54 | 485.68 | 820 |
| 2026-05-04 | 496.99 | 496.99 | 488.70 | 489.36 | 479.63 | 521 |
| 2026-04-30 | 483.41 | 497.99 | 483.41 | 497.20 | 487.31 | 1,139 |
| 2026-04-29 | 490.70 | 491.26 | 482.07 | 483.36 | 473.75 | 3,305 |
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.