Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 376.58 | 376.58 | 369.69 | 369.69 | 279.32 | 2,357 |
| 2021-12-29 | 372.59 | 378.50 | 372.59 | 378.50 | 285.98 | 197 |
| 2021-12-28 | 374.20 | 375.43 | 371.50 | 371.50 | 280.69 | 13 |
| 2021-12-27 | 375.24 | 375.24 | 373.15 | 374.20 | 282.73 | 45 |
| 2021-12-23 | 376.25 | 380.32 | 375.24 | 375.24 | 283.51 | 1,754 |
| 2021-12-22 | 372.02 | 374.24 | 372.02 | 373.94 | 282.53 | 335 |
| 2021-12-21 | 373.73 | 379.24 | 373.73 | 378.50 | 285.98 | 54 |
| 2021-12-20 | 369.26 | 369.27 | 363.69 | 369.27 | 279.00 | 620 |
| 2021-12-17 | 375.91 | 375.92 | 369.27 | 369.28 | 279.01 | 9,861 |
| 2021-12-16 | 372.00 | 378.36 | 372.00 | 375.00 | 283.33 | 160 |
| 2021-12-15 | 369.00 | 369.10 | 364.29 | 364.46 | 275.37 | 479 |
| 2021-12-14 | 365.00 | 370.02 | 362.87 | 369.00 | 278.80 | 16 |
| 2021-12-13 | 360.85 | 365.80 | 360.36 | 364.32 | 275.26 | 5,605 |
| 2021-12-10 | 358.92 | 360.85 | 358.88 | 360.85 | 272.64 | 1,753 |
| 2021-12-09 | 352.44 | 357.69 | 352.44 | 355.64 | 268.70 | 149 |
| 2021-12-08 | 352.89 | 352.89 | 352.43 | 352.43 | 266.28 | 14 |
| 2021-12-07 | 359.45 | 367.37 | 359.45 | 360.86 | 272.65 | 10,438 |
| 2021-12-06 | 349.65 | 354.21 | 348.00 | 353.90 | 267.39 | 37 |
| 2021-12-03 | 360.00 | 360.00 | 346.33 | 348.12 | 263.02 | 1,050 |
| 2021-12-02 | 358.40 | 362.26 | 358.40 | 362.26 | 273.70 | 29 |
| 2021-12-01 | 343.73 | 358.74 | 343.73 | 358.70 | 271.02 | 1,034 |
| 2021-11-30 | 349.73 | 351.68 | 349.73 | 351.40 | 265.50 | 22 |
| 2021-11-29 | 354.20 | 354.20 | 351.68 | 351.68 | 265.71 | 277 |
| 2021-11-26 | 340.00 | 344.05 | 340.00 | 344.05 | 259.95 | 55 |
| 2021-11-25 | 358.30 | 358.30 | 358.30 | 358.30 | 270.71 | 0 |
| 2021-11-24 | 363.60 | 363.60 | 358.30 | 358.30 | 270.71 | 34 |
| 2021-11-23 | 358.06 | 358.06 | 356.30 | 356.30 | 269.20 | 114 |
| 2021-11-22 | 340.00 | 347.10 | 340.00 | 347.00 | 262.18 | 167 |
| 2021-11-19 | 334.94 | 337.42 | 334.94 | 337.42 | 254.94 | 8 |
| 2021-11-18 | 332.64 | 333.60 | 332.64 | 333.60 | 252.05 | 70 |
| 2021-11-17 | 335.27 | 335.80 | 335.27 | 335.80 | 253.71 | 3 |
| 2021-11-16 | 335.78 | 335.78 | 334.90 | 335.58 | 253.55 | 37 |
| 2021-11-12 | 335.78 | 341.00 | 335.78 | 340.94 | 257.60 | 151 |
| 2021-11-11 | 337.42 | 341.22 | 337.42 | 339.57 | 256.56 | 13 |
| 2021-11-10 | 331.62 | 333.64 | 330.02 | 333.42 | 251.91 | 59 |
| 2021-11-09 | 337.75 | 337.75 | 337.75 | 337.75 | 255.19 | 5 |
| 2021-11-08 | 337.62 | 344.42 | 337.62 | 344.42 | 260.23 | 10 |
| 2021-11-05 | 336.60 | 336.60 | 332.52 | 332.86 | 251.49 | 32 |
| 2021-11-04 | 345.00 | 345.00 | 340.00 | 340.00 | 256.89 | 39 |
| 2021-11-03 | 353.00 | 354.20 | 346.55 | 348.25 | 263.12 | 34 |
| 2021-11-01 | 357.84 | 362.52 | 357.84 | 358.20 | 270.64 | 66 |
| 2021-10-29 | 358.00 | 358.92 | 355.00 | 357.84 | 270.37 | 92 |
| 2021-10-28 | 360.50 | 362.16 | 360.50 | 362.16 | 273.63 | 23 |
| 2021-10-27 | 367.00 | 367.00 | 360.50 | 360.50 | 272.38 | 60 |
| 2021-10-26 | 372.00 | 372.00 | 370.37 | 370.37 | 279.83 | 462 |
| 2021-10-25 | 371.11 | 373.00 | 370.74 | 371.48 | 280.67 | 91 |
| 2021-10-22 | 378.64 | 378.64 | 371.48 | 372.59 | 281.51 | 565 |
| 2021-10-21 | 373.99 | 373.99 | 367.00 | 372.02 | 281.08 | 335 |
← NewerPage 21 of 21 · 1,248 trading days
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.