Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	373.75	373.75	366.51	371.11	282.43	260
2022-03-28	376.19	376.96	372.50	373.75	284.44	210
2022-03-25	378.30	378.38	376.20	378.38	287.96	226
2022-03-24	378.07	381.00	375.70	378.30	287.90	158
2022-03-23	378.10	378.10	374.92	378.07	287.73	295
2022-03-22	386.72	387.22	375.70	377.29	287.13	797
2022-03-21	385.70	385.70	380.73	385.19	293.15	1,374
2022-03-18	381.40	381.40	374.16	377.02	286.93	2,245
2022-03-17	373.70	377.77	372.58	374.76	285.21	5,988
2022-03-16	364.68	370.42	364.16	370.42	281.91	650
2022-03-15	353.35	356.76	343.71	354.40	269.71	523
2022-03-14	367.91	367.91	353.35	353.35	268.91	544
2022-03-11	368.16	375.06	367.48	367.91	280.00	470
2022-03-10	367.41	375.99	367.41	368.16	280.19	77
2022-03-09	392.50	395.85	377.51	388.25	295.47	8,774
2022-03-08	402.00	402.00	392.00	392.50	296.55	416
2022-03-07	416.16	416.56	403.01	405.86	306.65	373
2022-03-04	407.70	415.80	406.60	411.41	310.84	703
2022-03-03	431.72	432.00	418.37	420.30	317.56	13,432
2022-03-02	420.00	430.09	420.00	425.16	321.23	471
2022-02-25	383.33	402.48	380.00	402.30	303.96	10,202
2022-02-24	383.41	383.69	377.52	383.33	289.62	469
2022-02-23	394.50	394.50	383.69	383.69	289.90	2,645
2022-02-22	398.59	400.00	392.80	394.50	298.06	410
2022-02-21	401.48	401.48	397.50	399.20	301.61	290
2022-02-18	398.00	399.21	396.80	399.21	301.62	71
2022-02-17	399.20	399.20	395.00	396.80	299.80	270
2022-02-16	398.40	403.00	398.40	402.99	304.48	7,094
2022-02-15	403.03	403.03	396.83	396.83	299.82	350
2022-02-14	410.82	410.82	405.08	405.08	306.06	48
2022-02-11	409.18	409.18	408.44	409.16	309.14	80
2022-02-10	413.28	417.38	413.28	414.90	313.48	6,063
2022-02-09	406.72	409.05	406.72	409.05	309.06	291
2022-02-08	404.04	410.80	404.04	409.42	309.34	13,585
2022-02-07	395.47	404.04	395.47	404.04	305.27	79
2022-02-04	390.00	394.28	390.00	393.51	297.32	46
2022-02-03	391.94	392.99	389.99	389.99	294.66	126
2022-02-02	390.78	393.90	390.38	391.95	296.14	204
2022-02-01	383.80	390.26	383.00	389.50	294.29	205
2022-01-31	382.00	382.00	372.57	379.86	287.00	128
2022-01-28	403.30	403.30	388.00	388.00	293.15	256
2022-01-27	405.56	410.77	403.56	404.94	305.95	124
2022-01-26	406.36	406.36	404.40	404.40	305.54	32
2022-01-25	401.20	401.20	397.50	398.81	301.32	52
2022-01-24	394.64	402.00	392.50	402.00	303.73	185
2022-01-21	406.72	408.05	390.01	405.69	306.52	135
2022-01-20	427.55	427.55	416.80	416.80	314.91	57
2022-01-19	423.37	430.87	423.37	427.55	323.03	195
2022-01-18	419.08	420.93	412.00	420.93	318.03	665
2022-01-17	415.00	419.08	415.00	419.08	316.64	28
2022-01-14	416.86	417.00	414.05	416.61	314.77	104
2022-01-13	421.00	421.00	418.39	418.39	316.11	381
2022-01-12	422.30	425.12	420.35	421.48	318.45	4,122
2022-01-11	411.56	412.89	411.23	412.06	311.33	9
2022-01-10	408.00	412.46	406.87	412.15	311.40	4,123
2022-01-07	406.32	407.60	403.04	406.80	307.36	61
2022-01-06	398.58	400.13	396.63	396.63	299.67	105
2022-01-05	390.00	395.24	389.99	394.66	298.18	264
2022-01-04	379.47	388.00	379.47	384.93	290.83	72
2022-01-03	373.35	380.73	373.35	377.77	285.42	927

← NewerPage 20 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.